Deutsche Märkte schließen in 5 Stunden 18 Minuten

CAC 40 (^FCHI)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
6.564,31+10,45 (+0,16%)
Ab 11:57AM CEST. Markt geöffnet.
Zeitraum:
15. Aug. 2021 - 15. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Aug. 20226.582,636.586,966.548,136.564,316.564,31-
12. Aug. 20226.553,246.587,846.539,756.553,866.553,86-
11. Aug. 20226.560,216.562,326.499,636.544,676.544,6763.494.500
10. Aug. 20226.467,106.545,646.453,796.523,446.523,4467.978.700
09. Aug. 20226.514,526.530,356.480,066.490,006.490,0060.132.500
08. Aug. 20226.510,456.564,246.503,276.524,446.524,4457.501.500
05. Aug. 20226.512,626.523,036.449,726.472,356.472,3571.657.900
04. Aug. 20226.476,726.555,716.475,056.513,396.513,3975.071.500
03. Aug. 20226.404,106.475,546.398,996.472,066.472,0678.438.000
02. Aug. 20226.424,686.429,056.381,436.409,806.409,8066.079.400
01. Aug. 20226.447,186.484,086.434,126.436,866.436,8664.439.900
29. Juli 20226.413,106.472,276.397,916.448,506.448,50103.116.600
28. Juli 20226.304,136.339,216.236,576.339,216.339,2192.169.500
27. Juli 20226.206,256.267,806.199,936.257,946.257,9469.640.600
26. Juli 20226.225,176.243,866.194,966.211,456.211,4560.556.300
25. Juli 20226.198,836.260,136.177,146.237,556.237,5560.387.200
22. Juli 20226.174,296.247,356.168,776.216,826.216,8268.727.100
21. Juli 20226.160,376.233,986.143,066.201,116.201,1178.627.800
20. Juli 20226.229,796.245,476.151,366.184,666.184,6676.814.600
19. Juli 20226.031,606.213,886.028,796.201,226.201,2274.716.500
18. Juli 20226.070,216.136,026.059,876.091,916.091,9159.881.400
15. Juli 20225.935,286.043,805.901,386.036,006.036,0076.205.700
14. Juli 20225.979,995.997,315.874,685.915,415.915,4172.944.000
13. Juli 20226.015,536.025,735.922,946.000,246.000,2470.802.000
12. Juli 20225.960,096.053,335.930,986.044,206.044,2071.122.100
11. Juli 20225.923,836.004,525.909,735.996,305.996,3059.496.400
08. Juli 20226.007,646.053,175.952,896.033,136.033,1376.855.400
07. Juli 20225.985,096.024,315.967,986.006,706.006,7094.857.900
06. Juli 20225.872,275.927,505.846,105.912,385.912,3889.619.400
05. Juli 20225.979,205.981,515.786,505.794,965.794,96104.293.700
04. Juli 20225.983,986.002,075.943,915.954,655.954,6554.436.800
01. Juli 20225.875,605.975,835.857,345.931,065.931,0672.811.500
30. Juni 20225.926,745.931,555.852,305.922,865.922,86115.328.200
29. Juni 20226.021,696.071,915.995,756.031,486.031,48-
28. Juni 20226.099,156.141,946.077,956.086,026.086,0264.300.400
27. Juni 20226.105,206.156,606.030,616.047,316.047,3166.242.800
24. Juni 20225.918,266.085,995.914,676.073,356.073,3585.414.200
23. Juni 20225.880,305.957,135.830,875.883,335.883,3389.899.600
22. Juni 20225.879,095.938,465.834,465.916,635.916,6387.617.200
21. Juni 20225.943,526.032,245.943,085.964,665.964,6663.109.500
20. Juni 20225.901,585.920,095.855,935.920,095.920,0965.998.500
17. Juni 20225.906,865.974,065.870,645.882,655.882,65181.205.900
16. Juni 20226.003,666.018,105.872,205.886,245.886,2499.480.100
15. Juni 20226.022,846.062,625.972,316.030,136.030,1393.774.600
14. Juni 20226.063,806.075,375.934,125.949,845.949,8485.949.300
13. Juni 20226.088,056.122,266.006,286.022,326.022,32106.541.000
10. Juni 20226.316,416.325,896.177,316.187,236.187,23103.756.400
09. Juni 20226.412,586.456,916.342,996.358,466.358,4672.804.300
08. Juni 20226.517,556.517,556.413,876.448,636.448,6373.239.600
07. Juni 20226.523,166.523,606.459,926.500,356.500,3566.096.000
06. Juni 20226.533,826.593,156.533,826.548,786.548,7860.142.400
03. Juni 20226.545,006.547,826.473,746.485,306.485,3048.236.300
02. Juni 20226.447,376.506,606.447,306.500,446.500,4457.959.900
01. Juni 20226.509,196.510,266.414,226.418,896.418,8974.750.900
31. Mai 20226.539,866.543,426.457,536.468,806.468,80162.340.000
30. Mai 20226.547,866.582,056.536,776.562,396.562,3969.803.300
27. Mai 20226.445,256.519,736.424,856.515,756.515,7570.892.100
26. Mai 20226.301,496.424,886.298,456.410,586.410,5866.120.600
25. Mai 20226.296,286.319,296.229,846.298,646.298,6475.143.000
24. Mai 20226.282,326.322,746.243,846.253,146.253,1472.012.900
23. Mai 20226.350,886.358,746.263,966.358,746.358,7482.641.900
20. Mai 20226.305,466.377,586.264,846.285,246.285,2492.863.400
19. Mai 20226.279,696.288,996.196,196.272,716.272,7186.227.400
18. Mai 20226.440,306.455,806.342,676.352,946.352,9480.314.700
17. Mai 20226.379,346.448,336.373,736.430,196.430,1986.952.900
16. Mai 20226.315,686.369,056.286,026.347,776.347,7775.092.100
13. Mai 20226.250,166.363,246.238,796.362,686.362,6885.955.800
12. Mai 20226.130,696.238,256.098,226.206,266.206,26105.839.000
11. Mai 20226.173,106.269,736.137,246.269,736.269,73106.223.700
10. Mai 20226.151,526.206,566.116,916.116,916.116,9190.242.000
09. Mai 20226.207,156.260,856.086,026.086,026.086,0291.595.000
06. Mai 20226.318,666.322,436.213,646.258,366.258,36113.118.300
05. Mai 20226.549,496.558,916.350,666.368,406.368,4096.424.000
04. Mai 20226.482,266.494,996.395,686.395,686.395,6872.296.900
03. Mai 20226.463,736.507,136.423,036.476,186.476,1883.360.000
02. Mai 20226.469,316.474,816.308,476.425,616.425,6187.523.700
29. Apr. 20226.557,666.601,156.514,106.533,776.533,7783.799.400
28. Apr. 20226.520,536.575,956.435,756.508,146.508,1476.048.900
27. Apr. 20226.427,406.474,966.338,616.445,266.445,2692.040.000
26. Apr. 20226.520,016.535,926.412,496.414,576.414,5795.230.800
25. Apr. 20226.450,906.512,266.408,716.449,386.449,3894.933.200
22. Apr. 20226.618,696.654,646.572,876.581,426.581,4283.469.100
21. Apr. 20226.642,716.757,756.636,796.715,106.715,1088.762.200
20. Apr. 20226.557,966.636,556.542,216.624,916.624,9187.010.800
19. Apr. 20226.545,976.566,806.494,336.534,796.534,79-
14. Apr. 20226.557,666.607,556.541,906.589,356.589,3579.048.700
13. Apr. 20226.519,166.563,966.478,456.542,146.542,1472.469.400
12. Apr. 20226.454,256.570,756.424,976.537,416.537,4184.720.600
11. Apr. 20226.558,536.614,966.502,146.555,816.555,8187.321.100
08. Apr. 20226.540,206.581,566.494,636.548,226.548,2291.669.300
07. Apr. 20226.530,826.582,346.451,106.461,686.461,6894.476.400
06. Apr. 20226.634,836.643,756.442,446.498,836.498,83104.806.100
05. Apr. 20226.731,346.743,626.603,446.645,516.645,51103.817.600
04. Apr. 20226.709,606.745,226.641,616.731,376.731,3765.186.300
01. Apr. 20226.672,986.708,566.635,276.684,316.684,3165.149.500
31. März 20226.759,426.776,136.658,746.659,876.659,8781.436.400
30. März 20226.771,096.771,096.705,696.741,596.741,5980.090.300
29. März 20226.675,156.829,406.658,786.792,166.792,16110.146.300
28. März 20226.578,726.683,706.572,016.589,116.589,1178.385.700
25. März 20226.569,456.615,906.538,806.553,686.553,6873.936.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...