^FCHI - CAC 40

Paris - Paris Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Feb. 20206.105,176.110,956.062,306.062,306.062,3091.055.800
19. Feb. 20206.086,116.111,416.072,666.111,246.111,2480.156.900
18. Feb. 20206.042,386.079,506.039,946.056,826.056,8289.930.300
17. Feb. 20206.079,536.088,606.064,926.085,956.085,9558.001.900
14. Feb. 20206.096,076.096,076.067,146.069,356.069,3577.985.500
13. Feb. 20206.076,926.098,266.028,286.093,146.093,1492.665.700
12. Feb. 20206.064,256.104,736.062,976.104,736.104,7392.681.200
11. Feb. 20206.047,966.060,976.032,796.054,766.054,7681.568.400
10. Feb. 20206.008,486.018,315.993,916.015,676.015,6765.703.100
07. Feb. 20206.027,546.044,975.999,956.029,756.029,7582.348.500
06. Feb. 20206.045,046.050,946.008,556.038,186.038,18106.153.100
05. Feb. 20205.919,066.004,335.912,495.985,405.985,40107.839.000
04. Feb. 20205.863,365.935,055.862,825.935,055.935,0585.595.000
03. Feb. 20205.822,045.857,405.804,145.832,515.832,5175.677.800
31. Jan. 20205.891,715.894,695.799,045.806,345.806,34101.862.600
30. Jan. 20205.886,025.904,085.846,455.871,775.871,7789.992.200
29. Jan. 20205.921,975.969,735.916,235.954,895.954,8974.107.000
28. Jan. 20205.886,815.933,725.857,235.925,825.925,8284.491.600
27. Jan. 20205.924,065.942,835.851,005.863,025.863,02104.036.300
24. Jan. 20206.019,606.064,556.016,776.024,266.024,2682.330.600
23. Jan. 20205.992,476.024,325.961,875.971,795.971,7990.037.200
22. Jan. 20206.053,856.069,266.005,776.010,986.010,9869.408.800
21. Jan. 20206.034,246.045,995.994,176.045,996.045,9963.922.800
20. Jan. 20206.092,976.094,096.071,176.078,546.078,5441.270.000
17. Jan. 20206.066,296.109,816.066,296.100,726.100,7279.316.600
16. Jan. 20206.039,626.058,976.021,036.039,036.039,0376.032.900
15. Jan. 20206.042,726.053,016.011,286.032,616.032,6179.851.500
14. Jan. 20206.037,456.046,125.980,056.040,896.040,8975.439.500
13. Jan. 20206.040,916.058,696.018,336.036,146.036,1465.192.400
10. Jan. 20206.056,746.057,836.028,296.037,116.037,1164.393.300
09. Jan. 20206.066,756.071,666.034,156.042,556.042,5567.961.100
08. Jan. 20205.986,816.031,005.972,776.031,006.031,0071.431.600
07. Jan. 20206.033,226.065,746.000,006.012,356.012,3569.593.800
06. Jan. 20206.001,216.017,975.955,256.013,596.013,5969.063.700
03. Jan. 20206.007,966.044,165.994,596.044,166.044,1660.488.000
02. Jan. 20206.016,616.062,926.011,216.041,506.041,5063.958.300
31. Dez. 20195.970,595.987,225.958,255.978,065.978,0620.670.000
30. Dez. 20196.028,966.037,705.982,225.982,225.982,2240.318.700
27. Dez. 20196.039,956.065,006.027,726.037,396.037,3947.289.800
25. Dez. 2019------
24. Dez. 20196.027,196.033,996.025,626.029,556.029,5512.440.900
23. Dez. 20196.013,566.035,956.005,966.029,376.029,3746.603.900
20. Dez. 20195.979,536.024,175.966,886.021,536.021,53151.362.500
19. Dez. 20195.963,875.972,285.942,885.972,285.972,2872.322.800
18. Dez. 20195.971,405.983,025.959,605.959,605.959,6080.799.300
17. Dez. 20195.989,485.989,485.955,365.968,265.968,2684.477.400
16. Dez. 20195.946,656.003,385.942,305.991,665.991,6677.242.800
13. Dez. 20195.968,865.972,175.907,225.919,025.919,02113.199.500
12. Dez. 20195.871,205.915,655.845,005.884,265.884,2691.513.000
11. Dez. 20195.844,025.865,885.825,425.860,885.860,8862.940.400
10. Dez. 20195.833,485.851,115.776,675.848,035.848,0373.070.100
09. Dez. 20195.865,735.870,795.836,145.837,255.837,2556.245.200
06. Dez. 20195.815,755.871,915.811,295.871,915.871,9175.933.300
05. Dez. 20195.808,265.849,785.801,465.801,555.801,5573.424.300
04. Dez. 20195.725,975.812,715.725,975.799,685.799,6889.688.600
03. Dez. 20195.787,145.800,935.697,065.727,225.727,2286.293.300
02. Dez. 20195.910,125.947,685.781,035.786,745.786,7499.392.100
29. Nov. 20195.895,895.929,795.885,665.905,175.905,1761.639.300
28. Nov. 20195.909,955.919,135.900,215.912,725.912,7242.729.800
27. Nov. 20195.943,455.947,305.921,925.926,845.926,8468.032.200
26. Nov. 20195.927,415.941,515.909,935.929,625.929,62112.044.300
25. Nov. 20195.917,845.933,755.908,295.924,865.924,8662.132.600
22. Nov. 20195.885,615.930,465.885,615.893,135.893,1375.146.000
21. Nov. 20195.860,555.895,575.834,265.881,215.881,2176.235.300
20. Nov. 20195.880,695.902,955.859,585.894,035.894,0374.180.900
19. Nov. 20195.936,995.966,795.895,915.909,055.909,0572.290.900
18. Nov. 20195.939,645.942,475.900,355.929,795.929,7970.805.300
15. Nov. 20195.933,075.947,625.907,955.939,275.939,2774.070.300
14. Nov. 20195.902,405.916,905.894,075.901,085.901,0867.172.300
13. Nov. 20195.908,165.917,575.874,065.907,095.907,0976.988.600
12. Nov. 20195.904,275.931,195.897,305.919,755.919,7572.093.200
11. Nov. 20195.873,745.906,335.871,715.893,825.893,8260.606.400
08. Nov. 20195.867,425.889,705.861,615.889,705.889,7094.387.100
07. Nov. 20195.888,845.894,875.871,185.890,995.890,99105.688.900
06. Nov. 20195.847,615.876,275.838,405.866,745.866,7486.948.200
05. Nov. 20195.825,605.850,015.818,945.846,895.846,8978.408.500
04. Nov. 20195.788,365.833,695.784,855.824,305.824,3086.434.000
01. Nov. 20195.749,485.778,295.739,705.761,895.761,8965.867.300
31. Okt. 20195.770,265.778,245.718,635.729,865.729,86112.062.300
30. Okt. 20195.749,695.765,875.720,275.765,875.765,8790.959.100
29. Okt. 20195.728,105.742,085.715,265.740,145.740,1474.571.800
28. Okt. 20195.720,735.747,105.711,105.730,575.730,5769.809.000
25. Okt. 20195.694,905.722,645.671,825.722,155.722,1571.714.000
24. Okt. 20195.678,265.691,505.659,955.684,335.684,3383.627.900
23. Okt. 20195.617,305.657,655.616,025.653,445.653,4475.280.000
22. Okt. 20195.644,985.658,655.612,865.657,695.657,6967.301.500
21. Okt. 20195.633,045.664,585.625,105.648,355.648,3577.639.300
18. Okt. 20195.653,085.667,595.621,875.636,255.636,2595.316.900
17. Okt. 20195.679,925.737,155.673,075.673,075.673,0788.695.900
16. Okt. 20195.703,395.708,915.677,965.696,905.696,9083.929.000
15. Okt. 20195.676,745.724,315.659,695.702,055.702,0588.007.900
14. Okt. 20195.646,335.649,675.600,115.643,085.643,0865.357.900
11. Okt. 20195.576,955.667,405.574,265.665,485.665,48115.452.700
10. Okt. 20195.520,985.581,075.487,175.569,055.569,0587.261.800
09. Okt. 20195.458,165.515,645.447,015.499,145.499,1469.267.500
08. Okt. 20195.526,015.531,295.451,725.456,625.456,6272.687.700
07. Okt. 20195.476,775.524,195.461,595.521,615.521,6160.954.000
04. Okt. 20195.456,835.488,325.426,005.488,325.488,3276.196.900
03. Okt. 20195.432,015.472,625.393,495.438,775.438,7783.768.700
02. Okt. 20195.587,145.589,205.422,775.422,775.422,77104.451.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen