^FCHI - CAC 40

Paris - Paris Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Apr. 20195.581,165.597,605.572,635.581,565.581,56-
23. Apr. 20195.577,525.596,215.564,945.591,695.591,6987.060.900
18. Apr. 20195.548,665.601,385.527,945.580,385.580,38105.619.800
17. Apr. 20195.528,015.569,285.522,615.563,095.563,0986.734.600
16. Apr. 20195.510,725.532,315.503,355.528,675.528,6776.025.200
15. Apr. 20195.501,515.518,375.497,535.508,735.508,7367.400.500
12. Apr. 20195.478,955.510,995.474,365.502,705.502,7081.746.200
11. Apr. 20195.474,335.498,895.446,205.485,725.485,7275.234.800
10. Apr. 20195.442,685.461,345.440,325.449,885.449,8870.801.100
09. Apr. 20195.453,005.491,855.436,425.436,425.436,4268.930.800
08. Apr. 20195.471,745.486,635.462,385.471,785.471,7858.463.400
05. Apr. 20195.469,345.486,005.464,855.476,205.476,2077.567.000
04. Apr. 20195.460,835.474,415.448,405.463,805.463,8069.798.300
03. Apr. 20195.458,025.473,925.451,445.468,915.468,9187.758.700
02. Apr. 20195.409,685.433,515.403,445.423,475.423,4767.149.200
01. Apr. 20195.394,505.414,535.376,185.405,535.405,5377.183.600
29. März 20195.334,565.356,075.315,115.350,535.350,5379.046.600
28. März 20195.299,035.327,735.291,645.296,545.296,5474.378.700
27. März 20195.312,705.340,055.279,655.301,245.301,2492.888.500
26. März 20195.271,145.315,295.257,795.307,385.307,3864.772.700
25. März 20195.211,765.276,745.211,765.260,645.260,6477.602.300
22. März 20195.394,465.398,475.264,135.269,925.269,92109.347.500
21. März 20195.378,415.393,335.349,005.378,855.378,8575.608.100
20. März 20195.417,215.429,445.382,665.382,665.382,6680.810.600
19. März 20195.406,235.443,105.403,585.425,905.425,9070.707.600
18. März 20195.403,545.416,495.401,475.412,835.412,8371.187.100
15. März 20195.352,885.421,515.351,885.405,325.405,32213.640.300
14. März 20195.308,755.358,415.308,755.349,785.349,7880.679.300
13. März 20195.263,015.309,775.261,895.306,385.306,3872.032.100
12. März 20195.290,945.294,835.245,765.270,255.270,2579.641.900
11. März 20195.253,495.268,595.230,165.265,965.265,9671.957.700
08. März 20195.233,975.252,355.221,035.231,225.231,2299.881.400
07. März 20195.282,145.306,095.249,325.267,925.267,92100.441.400
06. März 20195.288,405.314,975.281,955.288,815.288,8118.519.200
05. März 20195.288,555.297,995.267,575.297,525.297,5274.259.300
04. März 20195.291,135.310,645.283,355.286,575.286,5763.344.600
01. März 20195.267,145.286,695.262,475.265,195.265,1988.315.600
28. Feb. 20195.204,775.247,555.204,775.240,535.240,53110.811.900
27. Feb. 20195.218,125.236,835.211,545.225,355.225,3586.877.000
26. Feb. 20195.212,865.248,505.197,295.238,725.238,7274.612.300
25. Feb. 20195.228,255.242,225.219,395.231,855.231,8572.266.600
22. Feb. 20195.190,945.226,805.190,285.215,855.215,8575.215.100
21. Feb. 20195.200,125.206,385.180,625.196,115.196,1195.156.300
20. Feb. 20195.168,595.202,905.159,065.195,955.195,9574.722.600
19. Feb. 20195.162,315.176,415.137,175.160,525.160,5267.491.900
18. Feb. 20195.149,065.170,965.147,815.168,545.168,5460.816.200
15. Feb. 20195.061,545.164,585.059,505.153,195.153,19110.465.200
14. Feb. 20195.117,795.117,795.062,525.062,525.062,5290.012.000
13. Feb. 20195.071,545.092,195.061,605.074,275.074,2784.733.400
12. Feb. 20195.052,335.073,795.039,995.056,355.056,3581.414.900
11. Feb. 20194.988,095.023,294.986,305.014,475.014,4770.045.200
08. Feb. 20194.980,815.005,644.946,144.961,644.961,64100.191.000
07. Feb. 20195.075,755.083,894.985,564.985,564.985,56111.261.700
06. Feb. 20195.060,655.083,815.058,045.079,055.079,0585.303.500
05. Feb. 20195.009,835.083,344.997,535.083,345.083,3487.212.600
04. Feb. 20195.014,315.019,404.970,705.000,195.000,1970.664.200
01. Feb. 20195.004,655.023,374.980,505.019,265.019,2679.792.300
31. Jan. 20194.993,095.016,284.955,504.992,724.992,72102.641.200
30. Jan. 20194.943,684.974,764.942,644.974,764.974,7668.861.600
29. Jan. 20194.889,344.949,454.879,664.928,184.928,1866.407.300
28. Jan. 20194.903,954.912,104.878,624.888,584.888,5864.841.000
25. Jan. 20194.895,594.931,804.890,904.925,824.925,8282.965.000
24. Jan. 20194.839,594.883,904.832,404.871,964.871,9682.884.500
23. Jan. 20194.831,924.875,414.820,144.840,384.840,3878.599.700
22. Jan. 20194.841,184.863,304.824,064.847,534.847,5367.998.400
21. Jan. 20194.865,794.872,624.859,764.867,784.867,7849.416.900
18. Jan. 20194.825,974.881,574.824,264.875,934.875,93106.129.400
17. Jan. 20194.782,634.801,674.772,644.794,374.794,3782.674.400
16. Jan. 20194.811,594.816,494.784,794.810,744.810,7481.097.500
15. Jan. 20194.799,584.816,734.754,694.786,174.786,1783.421.600
14. Jan. 20194.740,314.773,154.730,554.762,754.762,7569.500.100
11. Jan. 20194.814,664.821,284.760,844.781,344.781,3477.037.500
10. Jan. 20194.788,764.805,664.759,764.805,664.805,6676.138.500
09. Jan. 20194.811,184.843,484.801,834.813,584.813,5894.180.800
08. Jan. 20194.722,164.810,274.719,234.773,274.773,2798.114.900
07. Jan. 20194.757,014.760,274.690,224.719,174.719,1773.900.700
04. Jan. 20194.649,634.750,514.636,794.737,124.737,1295.967.400
03. Jan. 20194.641,804.671,284.607,684.611,494.611,4978.741.500
02. Jan. 20194.642,184.699,984.606,204.689,394.689,3976.980.400
31. Dez. 20184.708,744.731,494.696,124.730,694.730,6923.249.900
28. Dez. 20184.641,054.700,494.623,974.678,744.678,7467.583.000
27. Dez. 20184.689,204.692,434.555,994.598,614.598,6189.451.800
24. Dez. 20184.650,424.664,204.622,034.626,394.626,3924.595.900
21. Dez. 20184.672,774.696,184.628,244.694,384.694,38187.129.800
20. Dez. 20184.709,754.719,614.685,614.692,464.692,46120.847.000
19. Dez. 20184.766,734.794,014.761,634.777,454.777,4596.198.400
18. Dez. 20184.773,194.804,984.754,084.754,084.754,08109.281.600
17. Dez. 20184.840,124.847,504.788,884.799,874.799,8783.817.900
14. Dez. 20184.853,124.873,164.822,894.853,704.853,7089.679.200
13. Dez. 20184.926,864.935,484.890,444.896,924.896,9288.192.400
12. Dez. 20184.834,244.924,664.829,124.909,454.909,45106.795.300
11. Dez. 20184.781,944.853,924.770,074.806,204.806,20101.943.600
10. Dez. 20184.797,924.809,984.732,024.742,384.742,38108.458.800
07. Dez. 20184.813,624.877,134.812,384.813,134.813,1395.511.500
06. Dez. 20184.898,354.898,354.760,984.780,464.780,46140.516.600
05. Dez. 20184.963,184.976,634.941,454.944,374.944,3778.499.500
04. Dez. 20185.036,955.043,265.012,485.012,665.012,6684.238.000
03. Dez. 20185.112,585.115,135.043,205.053,985.053,98101.898.900
30. Nov. 20185.016,455.016,864.974,995.003,925.003,92107.965.900
29. Nov. 20185.026,665.036,814.995,955.006,255.006,2582.130.300
*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