Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.917,65 +12,63 (+0,05%)
CAC 40 (^FCHI)
Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 06:05PM CEST
Zeitraum:
24. Sept. 2022 - 24. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 22. Sept. 2023 | 7.157,39 | 7.203,97 | 7.133,65 | 7.184,82 | 7.184,82 | - |
| 21. Sept. 2023 | 7.252,41 | 7.270,06 | 7.199,11 | 7.213,90 | 7.213,90 | 60.321.000 |
| 20. Sept. 2023 | 7.278,92 | 7.351,29 | 7.272,68 | 7.330,79 | 7.330,79 | 58.755.900 |
| 19. Sept. 2023 | 7.250,05 | 7.306,02 | 7.247,02 | 7.282,12 | 7.282,12 | 53.260.300 |
| 18. Sept. 2023 | 7.353,55 | 7.353,55 | 7.255,03 | 7.276,14 | 7.276,14 | 73.474.400 |
| 15. Sept. 2023 | 7.381,32 | 7.435,36 | 7.366,21 | 7.378,82 | 7.378,82 | - |
| 14. Sept. 2023 | 7.216,08 | 7.323,68 | 7.184,25 | 7.308,67 | 7.308,67 | 68.698.900 |
| 13. Sept. 2023 | 7.224,62 | 7.249,34 | 7.184,56 | 7.222,57 | 7.222,57 | 53.756.100 |
| 12. Sept. 2023 | 7.290,62 | 7.297,87 | 7.241,99 | 7.252,88 | 7.252,88 | 49.023.200 |
| 11. Sept. 2023 | 7.275,37 | 7.316,50 | 7.253,65 | 7.278,27 | 7.278,27 | 45.367.500 |
| 08. Sept. 2023 | 7.219,91 | 7.246,74 | 7.136,56 | 7.240,77 | 7.240,77 | 45.098.500 |
| 07. Sept. 2023 | 7.165,98 | 7.240,72 | 7.165,98 | 7.196,10 | 7.196,10 | 50.965.400 |
| 06. Sept. 2023 | 7.217,44 | 7.221,44 | 7.168,84 | 7.194,09 | 7.194,09 | 50.998.000 |
| 05. Sept. 2023 | 7.241,20 | 7.288,35 | 7.183,80 | 7.254,72 | 7.254,72 | 51.494.100 |
| 04. Sept. 2023 | 7.332,20 | 7.358,89 | 7.267,25 | 7.279,51 | 7.279,51 | 34.351.600 |
| 01. Sept. 2023 | 7.310,68 | 7.358,53 | 7.294,49 | 7.296,77 | 7.296,77 | 45.903.600 |
| 31. Aug. 2023 | 7.372,65 | 7.386,95 | 7.316,70 | 7.316,70 | 7.316,70 | 97.985.800 |
| 30. Aug. 2023 | 7.396,14 | 7.405,45 | 7.321,35 | 7.364,40 | 7.364,40 | 37.841.600 |
| 29. Aug. 2023 | 7.345,57 | 7.378,05 | 7.322,45 | 7.373,43 | 7.373,43 | 47.511.000 |
| 28. Aug. 2023 | 7.294,34 | 7.340,35 | 7.261,50 | 7.324,71 | 7.324,71 | 35.231.600 |
| 25. Aug. 2023 | 7.199,59 | 7.287,56 | 7.196,84 | 7.229,60 | 7.229,60 | 32.957.800 |
| 24. Aug. 2023 | 7.309,61 | 7.343,77 | 7.210,00 | 7.214,46 | 7.214,46 | 37.453.800 |
| 23. Aug. 2023 | 7.265,98 | 7.295,36 | 7.224,07 | 7.246,62 | 7.246,62 | 39.128.000 |
| 22. Aug. 2023 | 7.227,10 | 7.293,63 | 7.223,07 | 7.240,88 | 7.240,88 | 39.824.300 |
| 21. Aug. 2023 | 7.165,07 | 7.259,32 | 7.165,07 | 7.198,06 | 7.198,06 | 39.845.700 |
| 18. Aug. 2023 | 7.163,21 | 7.172,99 | 7.092,72 | 7.164,11 | 7.164,11 | 49.419.000 |
| 17. Aug. 2023 | 7.229,06 | 7.261,90 | 7.183,50 | 7.191,74 | 7.191,74 | 44.487.100 |
| 16. Aug. 2023 | 7.246,73 | 7.301,11 | 7.241,10 | 7.260,25 | 7.260,25 | 35.669.800 |
| 15. Aug. 2023 | 7.355,08 | 7.357,71 | 7.236,56 | 7.267,70 | 7.267,70 | 36.007.600 |
| 14. Aug. 2023 | 7.326,78 | 7.371,93 | 7.309,94 | 7.348,84 | 7.348,84 | 37.852.500 |
| 11. Aug. 2023 | 7.391,25 | 7.406,89 | 7.317,76 | 7.340,19 | 7.340,19 | 45.994.600 |
| 10. Aug. 2023 | 7.373,55 | 7.464,79 | 7.368,95 | 7.433,62 | 7.433,62 | 55.462.200 |
| 09. Aug. 2023 | 7.351,02 | 7.381,38 | 7.317,38 | 7.322,04 | 7.322,04 | 49.539.900 |
| 08. Aug. 2023 | 7.271,05 | 7.325,73 | 7.219,12 | 7.269,47 | 7.269,47 | 59.934.000 |
| 07. Aug. 2023 | 7.290,37 | 7.330,24 | 7.269,48 | 7.319,76 | 7.319,76 | 40.392.600 |
| 04. Aug. 2023 | 7.286,98 | 7.323,19 | 7.244,19 | 7.315,07 | 7.315,07 | 67.381.300 |
| 03. Aug. 2023 | 7.256,06 | 7.271,83 | 7.213,87 | 7.260,53 | 7.260,53 | 70.017.100 |
| 02. Aug. 2023 | 7.312,91 | 7.377,01 | 7.287,04 | 7.312,84 | 7.312,84 | 66.100.000 |
| 01. Aug. 2023 | 7.478,10 | 7.499,53 | 7.403,16 | 7.406,08 | 7.406,08 | 53.827.600 |
| 31. Juli 2023 | 7.473,12 | 7.526,05 | 7.464,65 | 7.497,78 | 7.497,78 | 60.786.100 |
| 28. Juli 2023 | 7.449,20 | 7.498,94 | 7.416,20 | 7.476,47 | 7.476,47 | 68.278.600 |
| 27. Juli 2023 | 7.358,66 | 7.477,11 | 7.340,03 | 7.465,24 | 7.465,24 | 81.038.100 |
| 26. Juli 2023 | 7.363,54 | 7.369,07 | 7.251,02 | 7.315,07 | 7.315,07 | 61.674.900 |
| 25. Juli 2023 | 7.449,94 | 7.450,37 | 7.401,83 | 7.415,45 | 7.415,45 | 46.585.200 |
| 24. Juli 2023 | 7.405,66 | 7.435,93 | 7.390,82 | 7.427,31 | 7.427,31 | - |
| 21. Juli 2023 | 7.389,51 | 7.433,31 | 7.379,62 | 7.432,77 | 7.432,77 | 50.212.100 |
| 20. Juli 2023 | 7.302,22 | 7.391,45 | 7.301,12 | 7.384,91 | 7.384,91 | 52.025.800 |
| 19. Juli 2023 | 7.369,80 | 7.382,89 | 7.317,54 | 7.326,94 | 7.326,94 | 44.834.900 |
| 18. Juli 2023 | 7.280,19 | 7.326,72 | 7.275,52 | 7.319,18 | 7.319,18 | 36.847.300 |
| 17. Juli 2023 | 7.314,17 | 7.332,50 | 7.268,73 | 7.291,66 | 7.291,66 | 35.648.100 |
| 14. Juli 2023 | 7.353,92 | 7.403,15 | 7.353,92 | 7.374,54 | 7.374,54 | 38.957.900 |
| 13. Juli 2023 | 7.346,56 | 7.409,01 | 7.335,61 | 7.369,80 | 7.369,80 | 53.762.900 |
| 12. Juli 2023 | 7.241,06 | 7.348,06 | 7.231,33 | 7.333,01 | 7.333,01 | 60.353.600 |
| 11. Juli 2023 | 7.176,18 | 7.244,96 | 7.172,14 | 7.220,01 | 7.220,01 | 43.936.800 |
| 10. Juli 2023 | 7.082,46 | 7.173,65 | 7.082,46 | 7.143,69 | 7.143,69 | 41.303.800 |
| 07. Juli 2023 | 7.098,75 | 7.151,07 | 7.052,77 | 7.111,88 | 7.111,88 | 55.691.900 |
| 06. Juli 2023 | 7.239,90 | 7.240,20 | 7.065,26 | 7.082,29 | 7.082,29 | 83.220.200 |
| 05. Juli 2023 | 7.327,78 | 7.352,12 | 7.294,60 | 7.310,81 | 7.310,81 | 60.271.900 |
| 04. Juli 2023 | 7.390,91 | 7.401,46 | 7.368,97 | 7.369,93 | 7.369,93 | 38.120.100 |
| 03. Juli 2023 | 7.415,17 | 7.426,60 | 7.386,70 | 7.386,70 | 7.386,70 | 46.756.600 |
| 30. Juni 2023 | 7.339,89 | 7.419,36 | 7.337,28 | 7.400,06 | 7.400,06 | - |
| 29. Juni 2023 | 7.295,76 | 7.349,18 | 7.288,65 | 7.312,73 | 7.312,73 | 60.930.900 |
| 28. Juni 2023 | 7.250,68 | 7.292,89 | 7.250,68 | 7.286,32 | 7.286,32 | 53.588.400 |
| 27. Juni 2023 | 7.212,83 | 7.236,21 | 7.161,72 | 7.215,58 | 7.215,58 | 49.886.400 |
| 26. Juni 2023 | 7.175,88 | 7.203,46 | 7.105,72 | 7.184,35 | 7.184,35 | 52.606.600 |
| 23. Juni 2023 | 7.165,38 | 7.193,78 | 7.128,64 | 7.163,42 | 7.163,42 | 51.938.700 |
| 22. Juni 2023 | 7.194,26 | 7.206,89 | 7.145,06 | 7.203,28 | 7.203,28 | 53.704.500 |
| 21. Juni 2023 | 7.273,89 | 7.297,85 | 7.246,86 | 7.260,97 | 7.260,97 | 48.414.000 |
| 20. Juni 2023 | 7.303,24 | 7.322,57 | 7.281,12 | 7.294,17 | 7.294,17 | 55.853.400 |
| 19. Juni 2023 | 7.353,31 | 7.362,44 | 7.302,63 | 7.314,05 | 7.314,05 | - |
| 16. Juni 2023 | 7.312,07 | 7.403,88 | 7.297,73 | 7.388,65 | 7.388,65 | 170.731.900 |
| 15. Juni 2023 | 7.304,97 | 7.313,47 | 7.246,33 | 7.290,91 | 7.290,91 | 60.422.800 |
| 14. Juni 2023 | 7.290,94 | 7.358,99 | 7.288,46 | 7.328,53 | 7.328,53 | 66.153.600 |
| 13. Juni 2023 | 7.290,31 | 7.308,00 | 7.244,42 | 7.290,80 | 7.290,80 | 65.501.800 |
| 12. Juni 2023 | 7.250,15 | 7.283,33 | 7.237,85 | 7.250,35 | 7.250,35 | 56.911.400 |
| 09. Juni 2023 | 7.230,95 | 7.239,52 | 7.185,26 | 7.213,14 | 7.213,14 | - |
| 08. Juni 2023 | 7.196,22 | 7.236,15 | 7.184,19 | 7.222,15 | 7.222,15 | 51.059.700 |
| 07. Juni 2023 | 7.198,24 | 7.227,59 | 7.170,94 | 7.202,79 | 7.202,79 | 50.824.500 |
| 06. Juni 2023 | 7.189,63 | 7.219,37 | 7.175,60 | 7.209,00 | 7.209,00 | 53.479.000 |
| 05. Juni 2023 | 7.294,81 | 7.294,81 | 7.193,37 | 7.200,91 | 7.200,91 | 54.498.100 |
| 02. Juni 2023 | 7.181,80 | 7.278,00 | 7.179,31 | 7.270,69 | 7.270,69 | 71.138.500 |
| 01. Juni 2023 | 7.139,39 | 7.171,60 | 7.090,46 | 7.137,43 | 7.137,43 | 58.144.900 |
| 31. Mai 2023 | 7.136,17 | 7.185,13 | 7.083,60 | 7.098,70 | 7.098,70 | 214.675.800 |
| 30. Mai 2023 | 7.279,88 | 7.296,38 | 7.195,38 | 7.209,75 | 7.209,75 | 69.222.900 |
| 29. Mai 2023 | 7.352,93 | 7.356,57 | 7.292,11 | 7.303,81 | 7.303,81 | 33.459.400 |
| 26. Mai 2023 | 7.256,50 | 7.334,31 | 7.208,44 | 7.319,18 | 7.319,18 | 58.221.500 |
| 25. Mai 2023 | 7.261,05 | 7.261,05 | 7.197,40 | 7.229,27 | 7.229,27 | 59.437.600 |
| 24. Mai 2023 | 7.306,14 | 7.308,59 | 7.223,58 | 7.253,46 | 7.253,46 | 77.511.200 |
| 23. Mai 2023 | 7.457,18 | 7.459,37 | 7.378,71 | 7.378,71 | 7.378,71 | 65.786.700 |
| 22. Mai 2023 | 7.467,93 | 7.493,38 | 7.452,69 | 7.478,16 | 7.478,16 | 57.439.200 |
| 19. Mai 2023 | 7.469,78 | 7.523,56 | 7.463,96 | 7.491,96 | 7.491,96 | 67.973.200 |
| 18. Mai 2023 | 7.440,75 | 7.481,78 | 7.426,39 | 7.446,89 | 7.446,89 | 59.991.600 |
| 17. Mai 2023 | 7.378,83 | 7.422,58 | 7.354,54 | 7.399,44 | 7.399,44 | 57.783.800 |
| 16. Mai 2023 | 7.394,85 | 7.427,57 | 7.377,81 | 7.406,01 | 7.406,01 | 61.261.800 |
| 15. Mai 2023 | 7.443,38 | 7.455,63 | 7.397,86 | 7.418,21 | 7.418,21 | 48.638.700 |
| 12. Mai 2023 | 7.420,41 | 7.463,70 | 7.395,60 | 7.414,85 | 7.414,85 | - |
| 11. Mai 2023 | 7.383,58 | 7.436,94 | 7.333,92 | 7.381,78 | 7.381,78 | - |
| 10. Mai 2023 | 7.403,62 | 7.416,32 | 7.337,66 | 7.361,20 | 7.361,20 | 75.389.600 |
| 09. Mai 2023 | 7.415,01 | 7.419,90 | 7.358,45 | 7.397,17 | 7.397,17 | 63.457.500 |
| 08. Mai 2023 | 7.427,96 | 7.456,46 | 7.416,22 | 7.440,91 | 7.440,91 | 46.786.900 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
