Deutsche Märkte geschlossen

CAC 40 (^FCHI)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
6.701,98+64,98 (+0,98%)
Börsenschluss: 6:05PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 20216.691,086.718,806.667,366.701,986.701,98-
22. Sept. 20216.612,106.642,316.595,936.637,006.637,0091.076.800
21. Sept. 20216.513,756.570,136.513,756.552,736.552,73136.740.400
20. Sept. 20216.450,396.471,096.389,626.455,816.455,81120.069.400
17. Sept. 20216.679,456.697,086.551,626.570,196.570,19214.025.500
16. Sept. 20216.613,716.663,416.612,166.622,596.622,5979.574.500
15. Sept. 20216.654,836.659,276.577,026.583,626.583,6281.904.200
14. Sept. 20216.672,196.677,076.613,526.652,976.652,9763.626.300
13. Sept. 20216.688,776.722,006.670,856.676,936.676,9361.573.900
10. Sept. 20216.707,336.722,736.651,066.663,776.663,7770.636.600
09. Sept. 20216.618,826.708,336.605,096.684,726.684,7263.555.000
08. Sept. 20216.688,846.712,056.628,986.668,896.668,8968.566.500
07. Sept. 20216.731,366.749,146.721,356.726,076.726,0748.024.800
06. Sept. 20216.704,356.756,406.700,456.743,506.743,5041.892.000
03. Sept. 20216.758,386.758,386.667,396.689,996.689,9963.290.200
02. Sept. 20216.753,186.778,336.747,176.763,086.763,0856.090.600
01. Sept. 20216.736,446.784,666.730,176.758,696.758,6975.866.000
31. Aug. 20216.692,856.708,146.650,906.680,186.680,1896.775.900
30. Aug. 20216.690,286.697,526.675,326.687,306.687,3037.296.500
27. Aug. 20216.658,276.682,156.644,686.681,926.681,9243.959.300
26. Aug. 20216.646,376.673,946.618,696.666,036.666,0350.801.600
25. Aug. 20216.683,186.684,216.667,256.676,486.676,4848.823.600
24. Aug. 20216.717,776.717,776.634,696.664,316.664,3148.958.200
23. Aug. 20216.699,326.699,326.657,146.683,106.683,1056.007.000
20. Aug. 20216.602,956.633,196.567,936.626,116.626,1166.755.800
19. Aug. 20216.665,126.671,176.560,746.605,896.605,8996.566.200
18. Aug. 20216.824,646.828,336.759,746.770,116.770,1155.662.800
17. Aug. 20216.812,426.827,496.789,116.819,846.819,8456.251.300
16. Aug. 20216.849,686.863,746.817,436.838,776.838,7749.720.100
13. Aug. 20216.888,486.913,676.885,646.896,046.896,0449.869.700
12. Aug. 20216.861,446.891,296.854,996.882,476.882,4753.045.300
11. Aug. 20216.840,286.867,116.821,216.857,996.857,9954.453.800
10. Aug. 20216.817,636.833,126.811,776.820,216.820,2148.652.800
09. Aug. 20216.818,546.832,776.806,986.813,186.813,1847.885.100
06. Aug. 20216.772,496.832,946.763,016.816,966.816,9667.227.300
05. Aug. 20216.750,866.788,696.750,866.781,196.781,1962.368.500
04. Aug. 20216.751,156.766,616.730,606.746,236.746,2368.209.400
03. Aug. 20216.692,606.749,886.688,126.723,816.723,8176.009.700
02. Aug. 20216.657,956.690,806.639,316.675,906.675,9072.373.600
30. Juli 20216.608,166.648,206.596,996.612,766.612,7697.436.800
29. Juli 20216.647,086.671,126.633,776.633,776.633,7794.988.900
28. Juli 20216.547,476.609,316.530,746.609,316.609,3155.290.600
27. Juli 20216.565,196.578,046.516,576.531,926.531,9260.870.400
26. Juli 20216.532,016.588,096.517,056.578,606.578,60-
23. Juli 20216.518,606.574,866.510,276.568,826.568,8256.119.000
22. Juli 20216.498,316.525,216.474,056.481,596.481,5958.412.300
21. Juli 20216.382,366.471,656.381,946.464,486.464,4882.556.600
20. Juli 20216.325,166.386,466.304,856.346,856.346,8582.160.100
19. Juli 20216.398,846.403,516.253,256.295,976.295,97-
16. Juli 20216.524,956.526,766.418,256.460,086.460,08-
15. Juli 20216.538,416.554,796.471,076.493,366.493,36-
14. Juli 20216.533,806.565,206.530,916.558,386.558,38-
13. Juli 20216.561,746.569,376.536,456.558,476.558,4762.056.500
12. Juli 20216.525,116.567,986.479,546.559,256.559,2561.855.900
09. Juli 20216.435,296.532,566.429,676.529,426.529,4284.934.900
08. Juli 20216.479,406.483,326.348,646.396,736.396,73110.791.300
07. Juli 20216.529,496.550,956.497,756.527,726.527,7282.080.600
06. Juli 20216.551,006.561,516.483,206.507,486.507,4872.349.800
05. Juli 20216.545,986.582,876.520,386.567,546.567,5445.905.300
02. Juli 20216.572,006.582,796.540,126.552,866.552,8657.451.500
01. Juli 20216.549,826.588,146.502,056.553,826.553,8269.789.700
30. Juni 20216.562,176.575,846.474,436.507,836.507,8388.781.800
29. Juni 20216.564,076.599,886.561,096.567,436.567,4361.812.500
28. Juni 20216.611,996.633,736.556,886.558,026.558,0263.796.100
25. Juni 20216.637,686.641,906.604,866.622,876.622,87-
24. Juni 20216.576,076.639,836.572,816.631,156.631,1574.425.300
23. Juni 20216.616,736.619,026.551,076.551,076.551,0770.376.800
22. Juni 20216.609,986.622,206.583,506.611,506.611,5065.102.500
21. Juni 20216.525,036.607,996.511,936.602,546.602,5478.939.300
18. Juni 20216.657,236.687,296.560,126.569,166.569,16170.613.700
17. Juni 20216.636,706.674,376.631,636.666,266.666,2670.681.800
16. Juni 20216.657,526.659,386.632,366.652,656.652,6569.886.300
15. Juni 20216.643,426.655,666.634,456.639,526.639,5267.447.800
14. Juni 20216.625,556.650,166.599,276.616,356.616,3564.515.600
11. Juni 20216.550,306.607,616.549,836.600,666.600,6668.896.800
10. Juni 20216.574,596.574,596.526,236.546,496.546,4975.224.400
09. Juni 20216.561,936.570,826.533,376.563,456.563,4561.452.400
08. Juni 20216.545,696.574,216.540,716.551,016.551,0165.450.600
07. Juni 20216.509,986.560,396.485,806.543,566.543,5657.848.800
04. Juni 20216.514,276.517,936.497,396.515,666.515,6651.796.200
03. Juni 20216.518,586.522,236.473,676.507,926.507,9255.257.300
02. Juni 20216.489,906.521,826.482,106.521,526.521,5255.390.700
01. Juni 20216.470,426.521,576.464,716.489,406.489,4061.099.200
31. Mai 20216.483,326.496,326.441,766.447,176.447,1741.777.500
28. Mai 20216.453,126.493,726.448,876.484,116.484,1164.752.500
27. Mai 20216.379,836.467,726.379,836.435,716.435,71-
26. Mai 20216.403,956.413,726.375,146.391,606.391,6058.338.700
25. Mai 20216.416,616.422,836.390,276.390,276.390,2759.097.400
24. Mai 20216.395,966.408,496.382,716.408,496.408,4934.996.500
21. Mai 20216.360,886.402,106.351,956.386,416.386,4175.862.000
20. Mai 20216.296,256.343,586.267,556.343,586.343,5868.528.400
19. Mai 20216.292,056.310,496.192,336.262,556.262,5592.757.600
18. Mai 20216.406,186.412,916.343,556.353,676.353,6774.129.300
17. Mai 20216.397,226.410,216.349,336.367,356.367,3562.538.700
14. Mai 20216.335,826.385,676.301,196.385,146.385,1466.935.700
13. Mai 20216.219,736.303,706.150,436.288,336.288,3364.872.900
12. Mai 20216.259,636.299,246.233,966.279,356.279,3580.897.700
11. Mai 20216.314,276.324,316.226,116.267,396.267,39100.699.500
10. Mai 20216.395,386.395,606.367,046.385,996.385,9976.551.300
07. Mai 20216.388,926.390,046.342,376.385,516.385,5178.606.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...