CAC ALL-TRADABLE
4'330.00
EUR
12.48
0.29 %
18.04.2019 18:05:02
 

Chart

Kursdaten

Kurs 4'330.00 Eröffnung 4'310.92
Diff. absolut 12.48 Tages-Hoch 4'344.26
Diff. % 0.29 % Tages-Tief 4'291.89
Geld - Vol. Geld -
Brief - Vol. Brief -
Volumen 170'536'336 Umsatz 6'257'866'475
Schlusskurs vom 17.04.2019 4'317.52 Volatilität in % 13.20
Börse Euronext Indices Letzter Handel 18.04.2019 / 18:05
Währung EUR Aktualisierungsstand 20.04.2019 / 10:04

Kursentwicklung (berechnet mit Vortageskursen)

Zeitraum Perf. Hoch Tief
2019 17.53 % 4'344.3 3'590.0
1 Woche 1.75 % 4'344.3 4'246.5
1 Monat 3.07 % 4'344.3 4'056.7
3 Monate 13.43 % 4'344.3 3'774.6
6 Monate 7.43 % 4'344.3 3'547.6
1 Jahr 2.09 % 4'437.6 3'547.6
3 Jahre 23.87 % 4'437.6 3'075.1
11.26
13.00
  SMI 17.53
13.55
  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... 9.46 +2.8 +0.26 7743 9.28 9.20 9.54 0.00 0.00 0.00 0.00 +2.83% +12.62%
A.S.T. Groupe 4.17 -0.7 -0.03 3643 4.20 4.16 4.20 0.00 0.00 0.00 0.00 +2.84% -25.54%
AB Science 4.58 -6.6 -0.33 128079 5.00 4.58 5.05 0.00 0.00 0.00 0.00 -0.43% +32.06%
ABC Arbitrage 6.64 -0.6 -0.04 40437 6.62 6.60 6.68 0.00 0.00 0.00 0.00 +3.11% +9.21%
ABEO S.A. EO ... 33.00 0.0 0.00 940 33.50 33.00 33.50 0.00 0.00 0.00 0.00 -2.94% +3.77%
Abivax 10.14 +1.4 +0.14 8334 10.22 9.94 10.22 0.00 0.00 0.00 0.00 +0.60% -14.36%
Abonn. à Dur... 16.00 +0.9 +0.15 426 15.90 15.85 16.00 0.00 0.00 0.00 0.00 -1.23% +26.48%
ACCOR 37.73 -0.1 -0.02 904481 37.62 37.32 37.85 0.00 0.00 0.00 0.00 +0.11% +1.67%
Acteos 1.26 -1.9 -0.03 10336 1.29 1.26 1.31 0.00 0.00 0.00 0.00 -1.17% -8.99%
Actia Group 4.19 -2.9 -0.12 33388 4.32 4.05 4.33 0.00 0.00 0.00 0.00 +5.28% +23.96%
Adocia 15.60 +4.0 +0.60 21689 14.98 14.78 15.60 0.00 0.00 0.00 0.00 +8.94% -5.68%
Adux 2.30 -4.2 -0.10 3920 2.35 2.30 2.35 0.00 0.00 0.00 0.00 -4.17% -13.21%
Advenis 1.35 -2.2 -0.03 181 1.38 1.35 1.38 0.00 0.00 0.00 0.00 +2.27% +3.05%
ADVICENNE (PR... 10.25 -1.9 -0.20 322 10.45 10.25 10.45 0.00 0.00 0.00 0.00 -0.49% +7.91%
Afone Partici... 12.10 +0.8 +0.10 774 11.90 11.90 12.10 0.00 0.00 0.00 0.00 +1.68% +6.14%
Air France-KL... 11.12 -0.4 -0.04 2140711 11.12 10.95 11.21 0.00 0.00 0.00 0.00 +1.60% +17.30%
Air Liquide 118.30 +1.0 +1.15 1224838 117.50 117.35 118.75 0.00 0.00 0.00 0.00 +2.29% +9.08%
Airbus Group 120.24 +1.0 +1.20 2066169 119.00 118.18 120.64 0.00 0.00 0.00 0.00 +2.33% +43.21%
Akka Technolo... 64.20 -0.3 -0.20 22857 64.20 63.50 65.00 0.00 0.00 0.00 0.00 +2.88% +45.25%
Akwel 18.08 -1.7 -0.32 11244 18.56 18.08 18.58 0.00 0.00 0.00 0.00 +18.48% +12.30%
Albioma 21.25 -0.2 -0.05 28757 21.40 21.20 21.45 0.00 0.00 0.00 0.00 -0.70% +12.43%
ALD EO 1,50 13.60 +3.5 +0.46 122457 13.22 13.10 13.66 0.00 0.00 0.00 0.00 +5.10% +30.77%
Alpha Mos 0.24 -4.8 -0.01 26684 0.23 0.22 0.24 0.00 0.00 0.00 0.00 -25.79% -34.44%
Alstom 40.64 +0.2 +0.07 315706 40.33 40.27 40.74 0.00 0.00 0.00 0.00 +2.24% +15.23%
ALTAMIR 15.81 -0.7 -0.12 179 15.93 15.80 15.94 0.00 0.00 0.00 0.00 -1.16% +25.11%
Altarea 190.00 +1.1 +2.00 1499 188.00 188.00 190.00 0.00 0.00 0.00 0.00 +2.81% +14.60%
Alten 96.05 -0.4 -0.35 61159 96.40 95.70 96.60 0.00 0.00 0.00 0.00 -2.39% +32.12%
Altran Techno... 11.23 +0.7 +0.07 856222 11.10 10.97 11.35 0.00 0.00 0.00 0.00 +11.68% +60.39%
AMOEBA 2.57 -3.0 -0.08 117868 2.65 2.46 2.65 0.00 0.00 0.00 0.00 +22.38% +15.77%
Amplitude Sur... 2.70 +0.4 +0.01 7448 2.70 2.67 2.70 0.00 0.00 0.00 0.00 +2.27% -1.82%
Amundi S.A. 62.70 -0.4 -0.25 182993 63.10 61.90 63.25 0.00 0.00 0.00 0.00 +3.55% +35.83%
ANTALIS S.A. ... 1.04 -0.5 -0.01 30001 1.04 1.02 1.04 0.00 0.00 0.00 0.00 -1.42% +10.64%
Aperam 29.92 +0.3 +0.08 258455 29.69 29.17 30.26 0.00 0.00 0.00 0.00 +6.44% +29.80%
April 21.50 +0.9 +0.20 21808 21.30 21.30 21.50 0.00 0.00 0.00 0.00 +0.94% +7.77%
ArcelorMittal 21.04 -1.2 -0.24 8073873 21.05 20.56 21.43 0.00 0.00 0.00 0.00 +7.36% +15.99%
Archos 0.29 -3.2 -0.01 527680 0.30 0.29 0.30 0.00 0.00 0.00 0.00 +8.47% -21.10%
Arkema 94.90 -0.2 -0.22 166472 94.68 94.00 95.36 0.00 0.00 0.00 0.00 +4.35% +26.60%
Artprice.com 13.22 -2.1 -0.28 10775 13.48 13.18 13.48 0.00 0.00 0.00 0.00 -0.75% -7.94%
Assystem 34.95 -0.7 -0.25 1566 35.15 34.95 35.20 0.00 0.00 0.00 0.00 +2.19% +29.21%
ATARI 0.38 +6.6 +0.02 3906640 0.36 0.35 0.38 0.00 0.00 0.00 0.00 +11.31% +12.19%
Ateme 10.42 -0.2 -0.02 106650 10.50 10.40 10.60 0.00 0.00 0.00 0.00 -0.76% -4.93%
ATOS 94.42 +1.3 +1.22 492478 93.50 92.98 94.60 0.00 0.00 0.00 0.00 +5.38% +32.09%
Aubay Technol... 32.10 -3.9 -1.30 8442 33.65 32.05 33.70 0.00 0.00 0.00 0.00 +3.55% +14.03%
AURES Technol... 33.00 +2.5 +0.80 10070 32.40 32.20 33.00 0.00 0.00 0.00 0.00 +3.12% +11.86%
Auréa 6.00 +1.7 +0.10 5589 6.00 5.90 6.06 0.00 0.00 0.00 0.00 +5.26% +9.09%
Avenir Teleco... 0.12 -1.5 -0.00 374503 0.12 0.12 0.12 0.00 0.00 0.00 0.00 -3.97% -24.55%
AwoX 1.76 -3.3 -0.06 32598 1.81 1.75 1.81 0.00 0.00 0.00 0.00 +1.15% +91.30%
AXA 23.73 +0.1 +0.04 8274363 23.63 23.52 23.89 0.00 0.00 0.00 0.00 +1.95% +25.86%
Axway Softwar... 12.75 -4.5 -0.60 7229 13.35 12.45 13.55 0.00 0.00 0.00 0.00 -3.41% +2.66%
Aéroports de... 179.30 +0.8 +1.40 37041 178.00 177.20 179.40 0.00 0.00 0.00 0.00 +0.84% +8.34%
BALYO S.A. EO... 3.71 -5.1 -0.20 168123 3.88 3.60 3.88 0.00 0.00 0.00 0.00 -3.26% +26.62%
Bastide, Le C... 37.55 -1.2 -0.45 6150 38.00 37.55 38.00 0.00 0.00 0.00 0.00 +2.18% +44.42%
Beneteau 11.69 -0.7 -0.08 104649 11.92 11.41 11.92 0.00 0.00 0.00 0.00 +8.85% +1.83%
Bic 81.65 +0.6 +0.45 103775 80.90 80.65 82.35 0.00 0.00 0.00 0.00 +5.70% -8.41%
BigBen Intera... 9.37 +1.6 +0.15 36198 9.22 9.22 9.50 0.00 0.00 0.00 0.00 +1.85% +16.98%
BIOM UP EO -,... 3.95 -2.5 -0.10 27974 4.05 3.95 4.05 0.00 0.00 0.00 0.00 -1.25% -14.50%
bioMerieux 72.40 -0.5 -0.40 179497 72.50 71.55 72.75 0.00 0.00 0.00 0.00 -5.91% +25.91%
BNP Paribas 48.98 +1.1 +0.55 6633598 48.54 47.85 49.09 0.00 0.00 0.00 0.00 +9.33% +24.09%
Boiron 50.10 -2.7 -1.40 7895 51.20 49.50 51.50 0.00 0.00 0.00 0.00 -4.02% +2.35%
Bolloré 4.32 +2.2 +0.09 1490482 4.23 4.22 4.33 0.00 0.00 0.00 0.00 +4.45% +23.43%
BONDUELLE 28.20 +0.4 +0.10 16703 28.15 27.85 28.30 0.00 0.00 0.00 0.00 +3.87% -0.70%
Bourbon 2.17 0.0 0.00 26298 2.18 2.16 2.19 0.00 0.00 0.00 0.00 -5.24% -36.73%
Bouygues 35.00 +0.0 +0.01 856172 34.96 34.71 35.17 0.00 0.00 0.00 0.00 +3.24% +11.68%
Bureau Verita... 22.01 +0.2 +0.05 495296 21.90 21.81 22.09 0.00 0.00 0.00 0.00 +0.87% +23.69%
Cap Gemini 111.35 -0.1 -0.15 463944 111.65 110.85 112.05 0.00 0.00 0.00 0.00 +0.32% +28.28%
CAPELLI 37.80 +1.1 +0.40 1038 37.40 36.40 37.90 0.00 0.00 0.00 0.00 +3.85% +33.10%
Carmila 18.42 -1.1 -0.20 11064 18.68 18.42 18.68 0.00 0.00 0.00 0.00 +1.77% +13.99%
Carrefour 16.71 -0.3 -0.05 1931661 16.71 16.71 16.91 0.00 0.00 0.00 0.00 +1.67% +12.11%
Casino Guicha... 38.05 -2.1 -0.82 338058 38.14 38.02 38.71 0.00 0.00 0.00 0.00 +4.16% +4.71%
CAST 3.22 +2.2 +0.07 3737 3.15 3.12 3.30 0.00 0.00 0.00 0.00 +8.78% -11.78%
CATANA GROUP 2.65 -2.4 -0.07 69255 2.71 2.60 2.71 0.00 0.00 0.00 0.00 +1.73% +15.00%
CATERING INTL... 10.90 +2.8 +0.30 10205 10.65 10.65 11.30 0.00 0.00 0.00 0.00 +3.81% +19.00%
CBo Territori... 3.61 0.0 0.00 30351 3.62 3.61 3.65 0.00 0.00 0.00 0.00 -0.82% +9.06%
Cegedim 26.85 +0.2 +0.05 59 26.80 26.70 26.85 0.00 0.00 0.00 0.00 +3.67% +35.95%
Cellnovo Grou... 0.15 -10.6 -0.02 782406 0.17 0.14 0.17 0.00 0.00 0.00 0.00 -9.13% -88.27%
Cerenis Thera... 0.35 -5.6 -0.02 394817 0.37 0.34 0.38 0.00 0.00 0.00 0.00 -4.19% -27.76%
CGG 1.67 -0.2 -0.00 4386479 1.67 1.62 1.68 0.00 0.00 0.00 0.00 -4.73% +44.46%
Chargeurs 19.38 -0.5 -0.10 32006 19.46 19.00 19.48 0.00 0.00 0.00 0.00 +8.63% +15.36%
CIBOX INTER@C... 0.10 -0.9 -0.00 49497 0.11 0.10 0.11 0.00 0.00 0.00 0.00 -1.13% -0.47%
Michelin (CGD... 117.45 -0.5 -0.55 759512 116.50 115.25 118.00 0.00 0.00 0.00 0.00 +2.98% +35.47%
Claranova 0.86 -1.8 -0.02 1661760 0.87 0.86 0.88 0.00 0.00 0.00 0.00 +2.98% +39.58%
CNP Assurance... 21.34 -0.5 -0.10 205089 21.36 21.16 21.48 0.00 0.00 0.00 0.00 +2.50% +15.23%
Coface 8.78 -0.1 -0.01 123598 8.75 8.69 8.80 0.00 0.00 0.00 0.00 +7.01% +10.66%
Coheris 1.83 +0.5 +0.01 1830 1.82 1.82 1.85 0.00 0.00 0.00 0.00 +1.38% +11.89%
Compagnie de ... 36.87 -0.1 -0.04 2053422 36.72 36.35 37.20 0.00 0.00 0.00 0.00 +3.70% +26.42%
Compagnie des... 25.80 -0.4 -0.10 9169 25.95 25.70 26.00 0.00 0.00 0.00 0.00 +2.79% +4.45%
Compagnie Leb... 134.50 0.0 0.00 62 134.50 134.00 134.50 0.00 0.00 0.00 0.00 +1.89% +14.96%
Cie Plastic O... 28.97 +0.7 +0.19 194904 28.60 28.36 29.30 0.00 0.00 0.00 0.00 +9.73% +43.63%
Covivio 94.70 -0.3 -0.30 75035 94.85 94.40 95.00 0.00 0.00 0.00 0.00 -0.89% +12.47%
Crédit Agric... 12.47 +1.3 +0.15 8299743 12.28 12.12 12.48 0.00 0.00 0.00 0.00 +7.69% +32.24%
CS COMM & SYS... 5.78 +0.3 +0.02 1425 5.76 5.70 5.84 0.00 0.00 0.00 0.00 +9.06% +40.63%
Dalet 11.00 +0.9 +0.10 2205 11.00 10.80 11.00 0.00 0.00 0.00 0.00 0.00% -7.56%
Danone 70.40 +1.1 +0.80 2701020 69.22 69.20 71.10 0.00 0.00 0.00 0.00 +1.82% +14.45%
Dassault Avia... 1297.00 -0.3 -4.00 3551 1301.00 1290.00 1305.00 0.00 0.00 0.00 0.00 -0.31% +7.19%
Dassault Syst... 135.45 +1.0 +1.30 239919 134.30 133.55 135.45 0.00 0.00 0.00 0.00 +1.92% +30.62%
DBV technolog... 15.58 -2.1 -0.34 109187 15.80 15.41 15.83 0.00 0.00 0.00 0.00 -2.87% +46.84%
Delta Plus Gr... 42.70 +1.7 +0.70 3181 42.80 42.40 43.60 0.00 0.00 0.00 0.00 +4.40% +34.28%
Derichebourg 4.11 +1.0 +0.04 538690 4.08 4.00 4.15 0.00 0.00 0.00 0.00 +8.39% +2.70%
Devoteam 103.80 +1.0 +1.00 16812 103.00 103.00 107.00 0.00 0.00 0.00 0.00 +2.98% +25.82%
DMS 0.93 -1.1 -0.01 2198 0.97 0.93 0.97 0.00 0.00 0.00 0.00 +6.88% +30.53%