Deutsche Märkte öffnen in 4 Stunden 33 Minuten
Nikkei 225
27.756,94 -128,93 (-0,46%) Dow Jones 30
33.596,34 -350,76 (-1,03%) BTC-EUR
16.289,24 -126,31 (-0,77%) CMC Crypto 200
402,14 +0,34 (+0,08%) Nasdaq Compositive
11.014,89 -225,05 (-2,00%) S&P 500
3.941,26 -57,58 (-1,44%)
CAC 40 (^FCHI)
Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 06:05PM CET
Zeitraum:
07. Dez. 2021 - 07. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 06. Dez. 2022 | 6.677,49 | 6.704,74 | 6.656,93 | 6.687,79 | 6.687,79 | 68.966.200 |
| 05. Dez. 2022 | 6.728,71 | 6.738,97 | 6.685,52 | 6.696,96 | 6.696,96 | 64.996.300 |
| 02. Dez. 2022 | 6.728,86 | 6.767,72 | 6.689,76 | 6.742,25 | 6.742,25 | 73.971.700 |
| 01. Dez. 2022 | 6.784,60 | 6.791,31 | 6.730,55 | 6.753,97 | 6.753,97 | 76.833.000 |
| 30. Nov. 2022 | 6.706,67 | 6.743,60 | 6.678,75 | 6.738,55 | 6.738,55 | 137.628.600 |
| 29. Nov. 2022 | 6.686,96 | 6.695,86 | 6.649,88 | 6.668,97 | 6.668,97 | 64.658.900 |
| 28. Nov. 2022 | 6.678,11 | 6.693,92 | 6.641,30 | 6.665,20 | 6.665,20 | 66.210.300 |
| 25. Nov. 2022 | 6.710,36 | 6.725,00 | 6.686,63 | 6.712,48 | 6.712,48 | 47.928.700 |
| 24. Nov. 2022 | 6.683,44 | 6.730,16 | 6.679,80 | 6.707,32 | 6.707,32 | 53.784.900 |
| 23. Nov. 2022 | 6.677,97 | 6.681,41 | 6.642,03 | 6.679,09 | 6.679,09 | 55.283.400 |
| 22. Nov. 2022 | 6.643,70 | 6.669,17 | 6.615,58 | 6.657,53 | 6.657,53 | 63.964.600 |
| 21. Nov. 2022 | 6.625,10 | 6.649,76 | 6.613,92 | 6.634,45 | 6.634,45 | 65.020.100 |
| 18. Nov. 2022 | 6.620,58 | 6.667,20 | 6.601,56 | 6.644,46 | 6.644,46 | 83.554.600 |
| 17. Nov. 2022 | 6.624,47 | 6.634,73 | 6.522,28 | 6.576,12 | 6.576,12 | 70.512.200 |
| 16. Nov. 2022 | 6.647,40 | 6.656,33 | 6.587,20 | 6.607,22 | 6.607,22 | 85.200.600 |
| 15. Nov. 2022 | 6.626,82 | 6.684,09 | 6.621,82 | 6.641,66 | 6.641,66 | 75.504.200 |
| 14. Nov. 2022 | 6.622,42 | 6.662,07 | 6.603,56 | 6.609,17 | 6.609,17 | 78.284.400 |
| 11. Nov. 2022 | 6.612,93 | 6.636,81 | 6.573,87 | 6.594,62 | 6.594,62 | 98.336.500 |
| 10. Nov. 2022 | 6.396,59 | 6.573,85 | 6.381,42 | 6.556,83 | 6.556,83 | 115.490.300 |
| 09. Nov. 2022 | 6.426,80 | 6.446,50 | 6.405,84 | 6.430,57 | 6.430,57 | 65.301.500 |
| 08. Nov. 2022 | 6.391,75 | 6.451,16 | 6.378,32 | 6.441,50 | 6.441,50 | 63.537.800 |
| 07. Nov. 2022 | 6.379,49 | 6.442,41 | 6.363,70 | 6.416,61 | 6.416,61 | 74.724.700 |
| 04. Nov. 2022 | 6.291,39 | 6.466,32 | 6.289,07 | 6.416,44 | 6.416,44 | 99.100.700 |
| 03. Nov. 2022 | 6.209,63 | 6.245,69 | 6.191,73 | 6.243,28 | 6.243,28 | 70.824.300 |
| 02. Nov. 2022 | 6.351,31 | 6.376,29 | 6.273,55 | 6.276,88 | 6.276,88 | 68.322.300 |
| 01. Nov. 2022 | 6.329,76 | 6.383,70 | 6.306,05 | 6.328,25 | 6.328,25 | 60.553.400 |
| 31. Okt. 2022 | 6.279,70 | 6.293,15 | 6.244,08 | 6.266,77 | 6.266,77 | 66.506.100 |
| 28. Okt. 2022 | 6.192,18 | 6.278,77 | 6.183,41 | 6.273,05 | 6.273,05 | 72.520.200 |
| 27. Okt. 2022 | 6.253,85 | 6.272,20 | 6.194,33 | 6.244,03 | 6.244,03 | 85.178.900 |
| 26. Okt. 2022 | 6.244,64 | 6.282,75 | 6.219,33 | 6.276,31 | 6.276,31 | 68.833.800 |
| 25. Okt. 2022 | 6.172,65 | 6.253,12 | 6.135,38 | 6.250,55 | 6.250,55 | 78.255.100 |
| 24. Okt. 2022 | 6.076,20 | 6.175,62 | 6.041,14 | 6.131,36 | 6.131,36 | 78.770.900 |
| 21. Okt. 2022 | 6.021,58 | 6.056,04 | 5.952,88 | 6.035,39 | 6.035,39 | 72.699.400 |
| 20. Okt. 2022 | 6.046,81 | 6.103,50 | 6.029,53 | 6.086,90 | 6.086,90 | 62.634.500 |
| 19. Okt. 2022 | 6.092,77 | 6.109,97 | 6.040,72 | 6.040,72 | 6.040,72 | 66.384.700 |
| 18. Okt. 2022 | 6.098,60 | 6.139,78 | 6.057,38 | 6.067,00 | 6.067,00 | 66.543.800 |
| 17. Okt. 2022 | 5.949,65 | 6.068,37 | 5.910,39 | 6.040,66 | 6.040,66 | 63.825.900 |
| 14. Okt. 2022 | 5.965,80 | 6.044,75 | 5.921,15 | 5.931,92 | 5.931,92 | 80.215.500 |
| 13. Okt. 2022 | 5.792,54 | 5.899,82 | 5.704,87 | 5.879,19 | 5.879,19 | 86.713.000 |
| 12. Okt. 2022 | 5.842,10 | 5.872,49 | 5.788,66 | 5.818,47 | 5.818,47 | 70.096.900 |
| 11. Okt. 2022 | 5.796,83 | 5.849,58 | 5.770,48 | 5.833,20 | 5.833,20 | 66.016.800 |
| 10. Okt. 2022 | 5.806,57 | 5.883,85 | 5.796,31 | 5.840,55 | 5.840,55 | 64.916.700 |
| 07. Okt. 2022 | 5.911,96 | 5.956,95 | 5.855,66 | 5.866,94 | 5.866,94 | 65.700.300 |
| 06. Okt. 2022 | 6.004,11 | 6.018,47 | 5.917,27 | 5.936,42 | 5.936,42 | 63.735.200 |
| 05. Okt. 2022 | 6.006,12 | 6.034,93 | 5.953,55 | 5.985,46 | 5.985,46 | 75.121.600 |
| 04. Okt. 2022 | 5.859,45 | 6.039,69 | 5.852,92 | 6.039,69 | 6.039,69 | 95.391.900 |
| 03. Okt. 2022 | 5.697,47 | 5.804,27 | 5.654,44 | 5.794,15 | 5.794,15 | 80.848.100 |
| 30. Sept. 2022 | 5.712,20 | 5.770,78 | 5.688,34 | 5.762,34 | 5.762,34 | 102.731.500 |
| 29. Sept. 2022 | 5.746,29 | 5.746,29 | 5.628,42 | 5.676,87 | 5.676,87 | 102.422.800 |
| 28. Sept. 2022 | 5.692,54 | 5.773,08 | 5.651,49 | 5.765,01 | 5.765,01 | 106.668.700 |
| 27. Sept. 2022 | 5.809,82 | 5.852,61 | 5.753,82 | 5.753,82 | 5.753,82 | 85.032.200 |
| 26. Sept. 2022 | 5.744,49 | 5.828,05 | 5.736,00 | 5.769,39 | 5.769,39 | 78.603.600 |
| 23. Sept. 2022 | 5.906,18 | 5.913,71 | 5.765,65 | 5.783,41 | 5.783,41 | 92.468.500 |
| 22. Sept. 2022 | 5.928,54 | 6.022,39 | 5.918,50 | 5.918,50 | 5.918,50 | 72.756.700 |
| 21. Sept. 2022 | 5.928,50 | 6.034,27 | 5.915,57 | 6.031,33 | 6.031,33 | 70.185.800 |
| 20. Sept. 2022 | 6.084,41 | 6.118,25 | 5.970,23 | 5.979,47 | 5.979,47 | 77.470.600 |
| 19. Sept. 2022 | 6.049,00 | 6.093,40 | 5.974,72 | 6.061,59 | 6.061,59 | 51.601.200 |
| 16. Sept. 2022 | 6.100,79 | 6.114,36 | 6.052,42 | 6.077,30 | 6.077,30 | 153.174.600 |
| 15. Sept. 2022 | 6.212,21 | 6.249,52 | 6.143,36 | 6.157,84 | 6.157,84 | 74.835.300 |
| 14. Sept. 2022 | 6.210,77 | 6.249,29 | 6.183,55 | 6.222,41 | 6.222,41 | 75.468.700 |
| 13. Sept. 2022 | 6.360,31 | 6.394,18 | 6.245,69 | 6.245,69 | 6.245,69 | 79.001.400 |
| 12. Sept. 2022 | 6.242,46 | 6.352,45 | 6.224,51 | 6.333,59 | 6.333,59 | 77.476.100 |
| 09. Sept. 2022 | 6.140,87 | 6.239,11 | 6.138,88 | 6.212,33 | 6.212,33 | 72.211.000 |
| 08. Sept. 2022 | 6.136,93 | 6.143,29 | 6.034,79 | 6.125,90 | 6.125,90 | 75.081.400 |
| 07. Sept. 2022 | 6.059,64 | 6.119,95 | 6.045,27 | 6.105,92 | 6.105,92 | 71.611.100 |
| 06. Sept. 2022 | 6.083,02 | 6.138,22 | 6.060,44 | 6.104,61 | 6.104,61 | 54.762.700 |
| 05. Sept. 2022 | 6.048,22 | 6.105,59 | 6.018,02 | 6.093,22 | 6.093,22 | 65.693.400 |
| 02. Sept. 2022 | 6.075,73 | 6.178,29 | 6.051,02 | 6.167,51 | 6.167,51 | 76.451.600 |
| 01. Sept. 2022 | 6.068,34 | 6.072,93 | 6.009,09 | 6.034,31 | 6.034,31 | 74.056.000 |
| 31. Aug. 2022 | 6.226,99 | 6.230,90 | 6.125,10 | 6.125,10 | 6.125,10 | 109.610.300 |
| 30. Aug. 2022 | 6.243,08 | 6.303,66 | 6.182,63 | 6.210,22 | 6.210,22 | 65.574.600 |
| 29. Aug. 2022 | 6.199,11 | 6.232,25 | 6.153,44 | 6.222,28 | 6.222,28 | 54.873.600 |
| 26. Aug. 2022 | 6.420,75 | 6.429,79 | 6.252,59 | 6.274,26 | 6.274,26 | 67.384.400 |
| 25. Aug. 2022 | 6.432,16 | 6.440,69 | 6.361,53 | 6.381,56 | 6.381,56 | 49.495.300 |
| 24. Aug. 2022 | 6.332,43 | 6.396,63 | 6.319,70 | 6.386,76 | 6.386,76 | 52.703.400 |
| 23. Aug. 2022 | 6.331,17 | 6.402,22 | 6.331,17 | 6.362,02 | 6.362,02 | 60.089.800 |
| 22. Aug. 2022 | 6.448,81 | 6.459,36 | 6.352,97 | 6.378,74 | 6.378,74 | 78.589.600 |
| 19. Aug. 2022 | 6.520,44 | 6.549,13 | 6.488,00 | 6.495,83 | 6.495,83 | 65.894.600 |
| 18. Aug. 2022 | 6.530,58 | 6.576,37 | 6.519,57 | 6.557,40 | 6.557,40 | 52.233.900 |
| 17. Aug. 2022 | 6.608,64 | 6.608,64 | 6.517,99 | 6.528,32 | 6.528,32 | 62.910.000 |
| 16. Aug. 2022 | 6.580,99 | 6.608,83 | 6.568,58 | 6.592,58 | 6.592,58 | 56.347.800 |
| 15. Aug. 2022 | 6.582,63 | 6.586,96 | 6.532,48 | 6.569,95 | 6.569,95 | 41.045.400 |
| 12. Aug. 2022 | 6.553,24 | 6.587,84 | 6.539,75 | 6.553,86 | 6.553,86 | 59.404.000 |
| 11. Aug. 2022 | 6.560,21 | 6.562,32 | 6.499,63 | 6.544,67 | 6.544,67 | 63.494.500 |
| 10. Aug. 2022 | 6.467,10 | 6.545,64 | 6.453,79 | 6.523,44 | 6.523,44 | 67.978.700 |
| 09. Aug. 2022 | 6.514,52 | 6.530,35 | 6.480,06 | 6.490,00 | 6.490,00 | 60.132.500 |
| 08. Aug. 2022 | 6.510,45 | 6.564,24 | 6.503,27 | 6.524,44 | 6.524,44 | 57.501.500 |
| 05. Aug. 2022 | 6.512,62 | 6.523,03 | 6.449,72 | 6.472,35 | 6.472,35 | 71.657.900 |
| 04. Aug. 2022 | 6.476,72 | 6.555,71 | 6.475,05 | 6.513,39 | 6.513,39 | 75.071.500 |
| 03. Aug. 2022 | 6.404,10 | 6.475,54 | 6.398,99 | 6.472,06 | 6.472,06 | 78.438.000 |
| 02. Aug. 2022 | 6.424,68 | 6.429,05 | 6.381,43 | 6.409,80 | 6.409,80 | 66.079.400 |
| 01. Aug. 2022 | 6.447,18 | 6.484,08 | 6.434,12 | 6.436,86 | 6.436,86 | 64.439.900 |
| 29. Juli 2022 | 6.413,10 | 6.472,27 | 6.397,91 | 6.448,50 | 6.448,50 | 103.116.600 |
| 28. Juli 2022 | 6.304,13 | 6.339,21 | 6.236,57 | 6.339,21 | 6.339,21 | 92.169.500 |
| 27. Juli 2022 | 6.206,25 | 6.267,80 | 6.199,93 | 6.257,94 | 6.257,94 | 69.640.600 |
| 26. Juli 2022 | 6.225,17 | 6.243,86 | 6.194,96 | 6.211,45 | 6.211,45 | 60.556.300 |
| 25. Juli 2022 | 6.198,83 | 6.260,13 | 6.177,14 | 6.237,55 | 6.237,55 | 60.387.200 |
| 22. Juli 2022 | 6.174,29 | 6.247,35 | 6.168,77 | 6.216,82 | 6.216,82 | 68.727.100 |
| 21. Juli 2022 | 6.160,37 | 6.233,98 | 6.143,06 | 6.201,11 | 6.201,11 | 78.627.800 |
| 20. Juli 2022 | 6.229,79 | 6.245,47 | 6.151,36 | 6.184,66 | 6.184,66 | 76.814.600 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
