^FCHI - CAC 40

Paris - Paris Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
19. Nov. 20195.936,995.966,795.895,915.909,055.909,05-
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
01. Okt. 20195.696,205.704,935.594,935.597,635.597,6375.964.100
30. Sept. 20195.636,155.678,205.624,945.677,795.677,7977.126.700
27. Sept. 20195.627,445.645,365.621,585.640,585.640,5869.249.200
26. Sept. 20195.573,635.632,155.572,415.620,575.620,5771.044.800
25. Sept. 20195.598,505.600,765.531,625.583,805.583,8080.836.400
24. Sept. 20195.644,465.648,465.625,245.628,335.628,3367.257.400
23. Sept. 20195.679,315.683,935.619,295.630,765.630,7681.625.000
20. Sept. 20195.655,375.696,255.647,535.690,785.690,78188.623.500
19. Sept. 20195.617,705.662,865.616,915.659,085.659,0878.682.000
18. Sept. 20195.609,925.634,795.601,655.620,655.620,6568.987.800
17. Sept. 20195.602,965.619,455.587,745.615,515.615,5182.367.800
16. Sept. 20195.626,615.632,745.602,235.602,235.602,2376.134.900
13. Sept. 20195.649,235.672,075.638,175.655,465.655,4685.595.400
12. Sept. 20195.633,955.667,465.596,375.642,865.642,86110.360.200
11. Sept. 20195.606,435.626,055.606,435.618,065.618,0692.098.300
10. Sept. 20195.586,885.596,945.555,515.593,215.593,21106.338.200
09. Sept. 20195.606,365.611,595.579,935.588,955.588,9573.880.200
06. Sept. 20195.592,075.610,705.581,545.603,995.603,9971.138.100
05. Sept. 20195.569,595.605,885.559,825.593,375.593,3784.379.600
04. Sept. 20195.518,925.537,105.508,505.532,075.532,0760.939.800
03. Sept. 20195.484,365.484,545.441,185.466,075.466,0757.453.400
02. Sept. 20195.483,435.502,585.479,825.493,045.493,0442.347.400
30. Aug. 20195.451,605.504,015.446,585.480,485.480,4878.422.900
29. Aug. 20195.359,005.452,905.354,555.449,975.449,9769.419.100
28. Aug. 20195.372,085.375,045.322,995.368,805.368,8062.433.900
27. Aug. 20195.349,855.399,185.321,885.387,095.387,0970.020.000
26. Aug. 20195.310,165.377,025.300,995.351,025.351,0249.092.000
23. Aug. 20195.413,415.421,285.326,875.326,875.326,8770.292.400
22. Aug. 20195.414,815.439,645.378,255.388,255.388,2570.434.200
21. Aug. 20195.360,035.441,355.360,035.435,485.435,4857.209.100
20. Aug. 20195.363,595.391,235.328,945.344,645.344,6465.790.300
19. Aug. 20195.333,135.378,745.325,725.371,565.371,5671.538.300
16. Aug. 20195.254,625.306,075.249,335.300,795.300,7999.103.700
15. Aug. 20195.274,905.278,075.170,775.236,935.236,9388.556.700
14. Aug. 20195.367,545.367,545.233,865.251,305.251,3097.168.500
13. Aug. 20195.292,945.402,995.268,475.363,075.363,0799.386.900
12. Aug. 20195.362,395.386,465.293,765.310,315.310,3160.267.400
09. Aug. 20195.368,845.374,905.317,915.327,925.327,9271.097.900
08. Aug. 20195.333,185.387,965.305,865.387,965.387,9679.249.600
07. Aug. 20195.252,735.312,315.226,395.266,515.266,5189.433.100
06. Aug. 20195.245,525.297,455.234,655.234,655.234,6588.253.800
05. Aug. 20195.296,085.315,605.230,465.241,555.241,55105.517.800
02. Aug. 20195.427,555.455,135.350,765.359,005.359,00130.992.200
01. Aug. 20195.500,915.563,655.499,885.557,415.557,4181.383.400
31. Juli 20195.511,515.538,595.503,135.518,905.518,9084.213.800
30. Juli 20195.610,735.611,005.496,775.511,075.511,0787.362.100
29. Juli 20195.598,655.624,345.590,825.601,105.601,1059.297.700
26. Juli 20195.572,725.614,255.568,835.610,055.610,0571.726.800
25. Juli 20195.646,735.672,775.549,665.578,055.578,05106.354.900
24. Juli 20195.617,865.627,085.583,145.605,875.605,8768.914.100
23. Juli 20195.590,605.638,665.580,525.618,165.618,1677.856.100
22. Juli 20195.550,305.575,745.545,615.567,025.567,0258.118.200
19. Juli 20195.580,995.598,005.534,255.552,345.552,3465.514.600
18. Juli 20195.538,035.585,815.533,475.550,555.550,5563.265.600
17. Juli 20195.602,255.621,215.567,855.571,715.571,7163.754.200
16. Juli 20195.574,185.626,795.573,365.614,385.614,3866.028.700
15. Juli 20195.581,115.606,485.550,865.578,215.578,2153.770.000
12. Juli 20195.559,165.587,845.552,585.572,865.572,8660.414.500
11. Juli 20195.589,685.592,305.548,955.551,955.551,9557.476.600
10. Juli 20195.562,445.606,185.557,665.567,595.567,5960.776.200
09. Juli 20195.578,345.582,775.544,625.572,105.572,1062.346.600
08. Juli 20195.580,265.598,975.572,775.589,195.589,1954.984.500
05. Juli 20195.613,925.616,635.573,355.593,725.593,7263.896.500
04. Juli 20195.622,805.629,795.613,035.620,735.620,7346.168.300
03. Juli 20195.579,245.618,815.579,045.618,815.618,8163.296.400
*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