CAC ALL-TRADABLE
4'245.27
EUR
-8.83
-0.21 %
26.06.2019 18:05:02
 

Chart

Kursdaten

Kurs 4'245.27 Eröffnung 4'251.16
Diff. absolut -8.83 Tages-Hoch 4'267.95
Diff. % -0.21 % Tages-Tief 4'242.04
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 145'484'105 Umsatz 4'181'792'742
Schlusskurs vom 25.06.2019 4'254.10 Volatilität in % 13.76
Börse Euronext Indices Letzter Handel 26.06.2019 / 18:05
Währung EUR Aktualisierungsstand 27.06.2019 / 00:06

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 15.23 % 4'346.7 3'590.0
1 Woche -0.50 % 4'304.1 4'242.0
1 Monat 3.19 % 4'304.1 3'994.7
3 Monate 3.22 % 4'346.7 3'994.7
6 Monate 17.92 % 4'346.7 3'547.6
1 Jahr 1.78 % 4'353.0 3'547.6
3 Jahre 32.62 % 4'437.6 3'075.1
11.26
13.00
  SMI 15.23
16.71
  SMI
-11.96
-10.68
  SMI
2017 2018 2019

Stammdaten

CAC All-Tradable
ISIN FR0003999499
Valor
Währung EUR
Land Frankreich
Börsenplatz ENX

Einzelwerte

Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
+/- in % 1 Wo.
+/- in % 2019
2CRSI S.A. EO... 9.26 -2.1 -0.20 34507 9.46 9.00 9.58 0.00 0.00 0.00 0.00 -4.14% +10.24%
A.S.T. Groupe 4.13 -4.4 -0.19 12655 4.15 4.10 4.21 0.00 0.00 0.00 0.00 -5.16% -26.16%
AB Science 4.34 +0.2 +0.01 43951 4.30 4.29 4.34 0.00 0.00 0.00 0.00 -7.46% +25.14%
ABC Arbitrage 6.47 +0.2 +0.01 20925 6.47 6.46 6.48 0.00 0.00 0.00 0.00 -1.82% +6.41%
ABEO S.A. EO ... 28.10 0.0 0.00 720 28.10 28.00 28.40 0.00 0.00 0.00 0.00 +2.55% -11.64%
Abivax 7.74 -3.5 -0.28 23058 8.03 7.60 8.03 0.00 0.00 0.00 0.00 -7.31% -34.63%
Abonn. à Dur... 15.05 -3.5 -0.55 1174 15.60 15.05 15.60 0.00 0.00 0.00 0.00 -4.75% +18.97%
ACCOR 37.12 -0.1 -0.02 743196 36.97 36.78 37.55 0.00 0.00 0.00 0.00 +2.29% +0.03%
Acteos 1.12 0.0 0.00 711 1.09 1.09 1.12 0.00 0.00 0.00 0.00 -4.68% -19.42%
Actia Group 4.18 +0.7 +0.03 27714 4.03 4.03 4.18 0.00 0.00 0.00 0.00 -0.83% +23.82%
Adocia 17.00 -23.3 -5.15 174833 22.20 16.80 22.60 0.00 0.00 0.00 0.00 -18.66% +2.78%
Adux 1.88 -1.3 -0.03 827 1.84 1.84 1.90 0.00 0.00 0.00 0.00 -7.64% -29.25%
Advenis 1.40 +4.5 +0.06 1556 1.34 1.34 1.40 0.00 0.00 0.00 0.00 +8.53% +6.87%
ADVICENNE (PR... 11.85 -1.2 -0.15 659 12.00 11.70 12.00 0.00 0.00 0.00 0.00 -2.07% +24.75%
Afone Partici... 13.90 0.0 0.00 189 13.90 13.30 13.90 0.00 0.00 0.00 0.00 +4.51% +21.93%
Air France-KL... 7.94 +4.6 +0.35 4360946 7.60 7.59 7.99 0.00 0.00 0.00 0.00 +0.53% -16.27%
Air Liquide 120.70 -1.0 -1.20 772433 121.60 120.35 121.90 0.00 0.00 0.00 0.00 -0.08% +11.30%
Airbus Group 125.54 +0.3 +0.36 1028633 125.00 124.50 126.00 0.00 0.00 0.00 0.00 +2.07% +49.52%
Akka Technolo... 62.50 +0.3 +0.20 17031 61.60 61.60 62.90 0.00 0.00 0.00 0.00 +4.87% +41.40%
Akwel 16.90 +0.6 +0.10 3522 16.80 16.68 16.90 0.00 0.00 0.00 0.00 +1.81% +4.97%
Albioma 23.15 +4.5 +1.00 81385 22.25 22.25 23.30 0.00 0.00 0.00 0.00 +2.21% +22.49%
ALD EO 1,50 13.68 +0.6 +0.08 37979 13.70 13.62 13.78 0.00 0.00 0.00 0.00 +4.27% +31.54%
Alpha Mos 0.08 -15.8 -0.01 198915 0.08 0.07 0.09 0.00 0.00 0.00 0.00 -27.27% -77.78%
Alstom 42.54 +0.8 +0.34 930538 42.19 41.80 42.62 0.00 0.00 0.00 0.00 +1.65% +20.61%
ALTAMIR 16.70 -0.6 -0.10 1774 16.80 16.60 16.80 0.00 0.00 0.00 0.00 -4.32% +32.12%
Altarea 180.40 -0.7 -1.20 2364 181.20 180.00 181.20 0.00 0.00 0.00 0.00 +1.69% +8.81%
Alten 105.60 -0.2 -0.20 70544 105.30 104.30 106.00 0.00 0.00 0.00 0.00 +5.60% +45.25%
Altran Techno... 14.22 +1.5 +0.20 6460430 13.98 13.97 14.24 0.00 0.00 0.00 0.00 +23.87% +103.00%
AMOEBA 1.93 -0.4 -0.01 22169 1.93 1.89 1.95 0.00 0.00 0.00 0.00 -6.76% -13.06%
Amplitude Sur... 2.04 +2.0 +0.04 8336 2.02 2.00 2.05 0.00 0.00 0.00 0.00 -5.12% -25.82%
Amundi S.A. 59.40 -1.2 -0.75 198885 59.70 58.80 59.95 0.00 0.00 0.00 0.00 -3.73% +28.68%
ANTALIS S.A. ... 0.75 +1.4 +0.01 15024 0.76 0.73 0.76 0.00 0.00 0.00 0.00 -1.32% -20.21%
Aperam 24.60 +2.5 +0.59 284162 24.21 23.99 24.95 0.00 0.00 0.00 0.00 +2.76% +6.72%
April 21.60 0.0 0.00 38135 21.50 21.50 21.60 0.00 0.00 0.00 0.00 +0.47% +8.27%
ArcelorMittal 15.71 +4.8 +0.72 8597635 15.18 15.09 15.98 0.00 0.00 0.00 0.00 +2.63% -13.40%
Archos 0.19 +0.5 0.00 849506 0.19 0.18 0.20 0.00 0.00 0.00 0.00 -19.15% -47.95%
Arkema 80.40 +0.3 +0.22 236763 80.22 80.04 81.34 0.00 0.00 0.00 0.00 +0.78% +7.26%
Artprice.com 12.86 -0.2 -0.02 2756 12.54 12.54 12.86 0.00 0.00 0.00 0.00 -2.13% -10.45%
Assystem 34.10 +1.9 +0.65 960 33.50 33.50 34.10 0.00 0.00 0.00 0.00 -0.44% +26.06%
ATARI 0.39 +4.3 +0.02 951512 0.37 0.37 0.40 0.00 0.00 0.00 0.00 +0.78% +14.36%
Ateme 11.74 0.0 0.00 8140 11.74 11.66 12.06 0.00 0.00 0.00 0.00 +2.98% +7.12%
ATOS 70.90 -1.3 -0.90 429977 71.58 70.86 71.90 0.00 0.00 0.00 0.00 -2.21% -0.81%
Aubay Technol... 31.35 -0.3 -0.10 14318 31.70 31.30 32.10 0.00 0.00 0.00 0.00 +0.97% +11.37%
AURES Technol... 23.95 +0.6 +0.15 1774 23.80 23.80 24.75 0.00 0.00 0.00 0.00 -3.82% -18.81%
Auréa 5.56 +1.5 +0.08 7752 5.38 5.38 5.56 0.00 0.00 0.00 0.00 -2.46% +1.09%
Avenir Teleco... 0.05 -0.2 -0.00 2521495 0.04 0.04 0.05 0.00 0.00 0.00 0.00 -26.51% -69.94%
AwoX 1.36 +4.2 +0.06 5862 1.31 1.31 1.36 0.00 0.00 0.00 0.00 0.00% +48.37%
AXA 23.16 +0.2 +0.04 5114832 23.02 22.99 23.16 0.00 0.00 0.00 0.00 -0.11% +22.79%
Axway Softwar... 13.00 +1.6 +0.20 10830 12.80 12.80 13.40 0.00 0.00 0.00 0.00 +1.96% +4.67%
Aéroports de... 154.60 -2.6 -4.20 96328 158.40 153.90 159.30 0.00 0.00 0.00 0.00 -3.80% -6.59%
BALYO S.A. EO... 2.46 -10.5 -0.29 257918 2.79 2.34 2.79 0.00 0.00 0.00 0.00 -19.61% -16.04%
Bastide, Le C... 39.60 +1.5 +0.60 6642 39.30 39.00 39.60 0.00 0.00 0.00 0.00 -3.65% +52.31%
Beneteau 9.55 -0.9 -0.09 137464 9.55 9.47 9.69 0.00 0.00 0.00 0.00 -4.93% -16.77%
Bic 65.80 -1.2 -0.80 166556 66.40 65.80 66.65 0.00 0.00 0.00 0.00 -0.30% -26.19%
BigBen Intera... 11.86 -1.5 -0.18 21420 12.00 11.82 12.10 0.00 0.00 0.00 0.00 -0.84% +48.06%
BIOM UP EO -,... 2.11 +2.4 +0.05 19783 2.08 2.02 2.11 0.00 0.00 0.00 0.00 -2.76% -54.33%
bioMerieux 72.65 -2.0 -1.50 89600 74.20 72.45 74.20 0.00 0.00 0.00 0.00 -6.14% +26.35%
BNP Paribas 41.16 +1.7 +0.70 4226710 40.58 40.38 41.42 0.00 0.00 0.00 0.00 -2.51% +4.28%
Boiron 36.55 -2.1 -0.80 13275 37.50 36.25 37.50 0.00 0.00 0.00 0.00 -5.80% -25.33%
Bolloré 3.88 +0.4 +0.01 833695 3.87 3.85 3.90 0.00 0.00 0.00 0.00 -1.42% +10.86%
BONDUELLE 28.40 -1.9 -0.55 7763 28.95 28.20 28.95 0.00 0.00 0.00 0.00 -0.70% 0.00%
Bourbon 1.87 -0.5 -0.01 17011 1.88 1.87 1.89 0.00 0.00 0.00 0.00 +1.52% -45.48%
Bouygues 31.97 +0.5 +0.17 746225 31.81 31.75 32.10 0.00 0.00 0.00 0.00 -1.63% +2.01%
Bureau Verita... 21.59 -0.4 -0.09 648327 21.61 21.53 21.74 0.00 0.00 0.00 0.00 -0.74% +21.33%
Cap Gemini 109.35 -2.8 -3.10 878650 112.00 108.90 113.60 0.00 0.00 0.00 0.00 +7.73% +25.98%
CAPELLI 27.80 +0.4 +0.10 558 27.80 27.80 28.00 0.00 0.00 0.00 0.00 -2.80% -2.11%
Carmila 14.88 -0.3 -0.04 31525 14.90 14.84 14.98 0.00 0.00 0.00 0.00 -1.46% -7.92%
Carrefour 16.68 +1.4 +0.23 2782108 16.46 16.41 16.70 0.00 0.00 0.00 0.00 -3.08% +11.84%
Casino Guicha... 29.98 +3.1 +0.90 420704 29.02 29.02 30.09 0.00 0.00 0.00 0.00 -8.88% -17.50%
CAST 2.62 0.0 0.00 4371 2.61 2.60 2.72 0.00 0.00 0.00 0.00 +4.80% -28.22%
CATANA GROUP 2.68 +1.7 +0.04 52689 2.65 2.65 2.70 0.00 0.00 0.00 0.00 +1.90% +16.52%
CATERING INTL... 13.00 0.0 0.00 541 13.00 12.85 13.00 0.00 0.00 0.00 0.00 -0.38% +41.92%
CBo Territori... 3.49 +0.6 +0.02 49898 3.47 3.46 3.51 0.00 0.00 0.00 0.00 -2.79% +5.44%
Cegedim 26.70 +1.1 +0.30 344 26.40 26.35 26.70 0.00 0.00 0.00 0.00 +3.09% +35.19%
Cerenis Thera... 0.35 -0.9 -0.00 42698 0.35 0.35 0.36 0.00 0.00 0.00 0.00 -3.07% -29.18%
CGG 1.62 +2.4 +0.04 3942423 1.59 1.58 1.63 0.00 0.00 0.00 0.00 -0.06% +40.48%
Chargeurs 17.18 -2.5 -0.44 41811 17.70 17.18 17.70 0.00 0.00 0.00 0.00 -8.23% +2.26%
CIBOX INTER@C... 0.10 +0.9 0.00 97751 0.10 0.09 0.10 0.00 0.00 0.00 0.00 +20.51% -5.31%
Michelin (CGD... 111.00 +0.7 +0.75 395118 109.70 109.35 111.80 0.00 0.00 0.00 0.00 -2.67% +28.03%
Claranova 0.79 +9.0 +0.07 2859820 0.74 0.73 0.81 0.00 0.00 0.00 0.00 +0.38% +27.87%
CNP Assurance... 19.85 -0.2 -0.04 439310 19.89 19.70 19.94 0.00 0.00 0.00 0.00 -0.95% +7.18%
Coface 8.55 -0.3 -0.03 100224 8.55 8.53 8.70 0.00 0.00 0.00 0.00 -1.67% +7.82%
Coheris 2.27 0.0 0.00 33274 2.28 2.27 2.28 0.00 0.00 0.00 0.00 0.00% +38.41%
Compagnie de ... 33.90 -0.0 -0.01 1390698 33.76 33.67 34.09 0.00 0.00 0.00 0.00 -2.01% +16.22%
Compagnie des... 24.55 -4.3 -1.10 22034 25.70 24.40 25.70 0.00 0.00 0.00 0.00 -5.03% -0.61%
Compagnie Leb... 127.00 -0.4 -0.50 2226 127.00 127.00 127.50 0.00 0.00 0.00 0.00 +0.79% +8.55%
Cie Plastic O... 22.84 +4.5 +0.99 224677 21.79 21.63 22.90 0.00 0.00 0.00 0.00 +2.47% +13.24%
Covivio 91.40 -0.3 -0.30 165361 91.55 91.05 91.80 0.00 0.00 0.00 0.00 -4.09% +8.55%
Crédit Agric... 10.37 +1.5 +0.15 4313892 10.21 10.20 10.43 0.00 0.00 0.00 0.00 -3.53% +9.97%
CS COMM & SYS... 5.08 -0.4 -0.02 3451 5.08 5.08 5.14 0.00 0.00 0.00 0.00 -0.78% +23.60%
Dalet 12.05 +0.4 +0.05 188 12.05 12.05 12.05 0.00 0.00 0.00 0.00 -2.03% +1.26%
Danone 74.70 -0.8 -0.58 1580013 74.76 74.62 75.18 0.00 0.00 0.00 0.00 +0.54% +21.44%
Dassault Avia... 1229.00 -1.2 -15.00 5889 1244.00 1227.00 1246.00 0.00 0.00 0.00 0.00 -0.81% +1.57%
Dassault Syst... 139.50 -0.7 -1.00 212628 140.20 138.70 140.70 0.00 0.00 0.00 0.00 -1.27% +34.52%
DBV technolog... 14.27 -2.1 -0.30 166384 15.00 14.24 15.02 0.00 0.00 0.00 0.00 -6.49% +34.50%
Dedalus Franc... 0.33 0.0 0.00 1 0.33 0.33 0.33 0.00 0.00 0.00 0.00 +2.52% +12.07%
Delta Plus Gr... 40.30 +0.8 +0.30 949 40.00 39.90 41.30 0.00 0.00 0.00 0.00 -1.71% +26.73%
Derichebourg 3.29 +2.9 +0.09 189510 3.19 3.19 3.29 0.00 0.00 0.00 0.00 -0.54% -17.66%
Devoteam 101.20 +0.2 +0.20 4994 102.00 100.40 102.00 0.00 0.00 0.00 0.00 +2.64% +22.67%
DMS 1.08 -2.3 -0.03 5647 1.11 1.08 1.11 0.00 0.00 0.00 0.00 -6.06% +51.96%