^FCHI - CAC 40
Paris - Paris Verzögerter Preis. Währung in EUR
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 03. Apr. 2020 | 4.204,81 | 4.214,59 | 4.142,28 | 4.154,58 | 4.154,58 | 124.037.700 |
| 02. Apr. 2020 | 4.243,84 | 4.265,56 | 4.143,16 | 4.220,96 | 4.220,96 | 135.203.200 |
| 01. Apr. 2020 | 4.259,94 | 4.266,69 | 4.186,45 | 4.207,24 | 4.207,24 | 141.856.100 |
| 31. März 2020 | 4.437,78 | 4.468,52 | 4.309,72 | 4.396,12 | 4.396,12 | 151.397.700 |
| 30. März 2020 | 4.362,09 | 4.379,15 | 4.216,41 | 4.378,51 | 4.378,51 | 119.404.100 |
| 27. März 2020 | 4.433,95 | 4.471,37 | 4.288,66 | 4.351,49 | 4.351,49 | 144.021.100 |
| 26. März 2020 | 4.332,79 | 4.543,58 | 4.296,06 | 4.543,58 | 4.543,58 | 150.657.300 |
| 25. März 2020 | 4.339,71 | 4.453,01 | 4.221,32 | 4.432,30 | 4.432,30 | 176.942.500 |
| 24. März 2020 | 4.087,61 | 4.242,70 | 4.038,06 | 4.242,70 | 4.242,70 | 185.439.800 |
| 23. März 2020 | 3.869,01 | 4.097,82 | 3.851,17 | 3.914,31 | 3.914,31 | 195.845.200 |
| 20. März 2020 | 4.066,79 | 4.109,11 | 3.984,30 | 4.048,80 | 4.048,80 | 271.872.900 |
| 19. März 2020 | 3.833,99 | 3.909,15 | 3.691,08 | 3.855,50 | 3.855,50 | 199.534.100 |
| 18. März 2020 | 3.905,53 | 3.908,72 | 3.726,45 | 3.754,84 | 3.754,84 | 214.274.700 |
| 17. März 2020 | 4.041,33 | 4.042,46 | 3.759,00 | 3.991,78 | 3.991,78 | 225.787.000 |
| 16. März 2020 | 3.886,82 | 3.962,01 | 3.632,06 | 3.881,46 | 3.881,46 | 311.603.900 |
| 13. März 2020 | 4.234,37 | 4.438,51 | 4.055,19 | 4.118,36 | 4.118,36 | 326.461.800 |
| 12. März 2020 | 4.374,67 | 4.404,26 | 4.025,89 | 4.044,26 | 4.044,26 | 371.403.200 |
| 11. März 2020 | 4.716,22 | 4.766,00 | 4.603,05 | 4.610,25 | 4.610,25 | 206.895.800 |
| 10. März 2020 | 4.770,62 | 4.924,84 | 4.615,16 | 4.636,61 | 4.636,61 | 280.309.600 |
| 09. März 2020 | 4.845,27 | 4.863,34 | 4.691,20 | 4.707,91 | 4.707,91 | 329.160.800 |
| 06. März 2020 | 5.253,82 | 5.284,08 | 5.117,57 | 5.139,11 | 5.139,11 | 198.425.500 |
| 05. März 2020 | 5.490,52 | 5.494,16 | 5.329,24 | 5.361,10 | 5.361,10 | 155.475.900 |
| 04. März 2020 | 5.400,43 | 5.493,25 | 5.357,35 | 5.464,89 | 5.464,89 | 152.463.500 |
| 03. März 2020 | 5.408,15 | 5.509,28 | 5.371,66 | 5.393,17 | 5.393,17 | 186.265.500 |
| 02. März 2020 | 5.416,02 | 5.430,05 | 5.197,57 | 5.333,52 | 5.333,52 | 201.844.000 |
| 28. Feb. 2020 | 5.310,82 | 5.376,05 | 5.229,56 | 5.309,90 | 5.309,90 | 268.468.000 |
| 27. Feb. 2020 | 5.571,72 | 5.613,72 | 5.421,31 | 5.495,60 | 5.495,60 | 216.328.100 |
| 26. Feb. 2020 | 5.646,14 | 5.707,31 | 5.526,14 | 5.684,55 | 5.684,55 | 161.976.300 |
| 25. Feb. 2020 | 5.825,37 | 5.828,46 | 5.670,71 | 5.679,68 | 5.679,68 | 143.623.800 |
| 24. Feb. 2020 | 5.875,86 | 5.884,86 | 5.765,17 | 5.791,87 | 5.791,87 | 175.269.600 |
| 21. Feb. 2020 | 6.035,03 | 6.067,29 | 5.995,14 | 6.029,72 | 6.029,72 | 97.327.600 |
| 20. Feb. 2020 | 6.105,17 | 6.110,95 | 6.062,30 | 6.062,30 | 6.062,30 | 91.055.800 |
| 19. Feb. 2020 | 6.086,11 | 6.111,41 | 6.072,66 | 6.111,24 | 6.111,24 | 80.156.900 |
| 18. Feb. 2020 | 6.042,38 | 6.079,50 | 6.039,94 | 6.056,82 | 6.056,82 | 89.930.300 |
| 17. Feb. 2020 | 6.079,53 | 6.088,60 | 6.064,92 | 6.085,95 | 6.085,95 | 58.001.900 |
| 14. Feb. 2020 | 6.096,07 | 6.096,07 | 6.067,14 | 6.069,35 | 6.069,35 | 77.985.500 |
| 13. Feb. 2020 | 6.076,92 | 6.098,26 | 6.028,28 | 6.093,14 | 6.093,14 | 92.665.700 |
| 12. Feb. 2020 | 6.064,25 | 6.104,73 | 6.062,97 | 6.104,73 | 6.104,73 | 92.681.200 |
| 11. Feb. 2020 | 6.047,96 | 6.060,97 | 6.032,79 | 6.054,76 | 6.054,76 | 81.568.400 |
| 10. Feb. 2020 | 6.008,48 | 6.018,31 | 5.993,91 | 6.015,67 | 6.015,67 | 65.703.100 |
| 07. Feb. 2020 | 6.027,54 | 6.044,97 | 5.999,95 | 6.029,75 | 6.029,75 | 82.348.500 |
| 06. Feb. 2020 | 6.045,04 | 6.050,94 | 6.008,55 | 6.038,18 | 6.038,18 | 106.153.100 |
| 05. Feb. 2020 | 5.919,06 | 6.004,33 | 5.912,49 | 5.985,40 | 5.985,40 | 107.839.000 |
| 04. Feb. 2020 | 5.863,36 | 5.935,05 | 5.862,82 | 5.935,05 | 5.935,05 | 85.595.000 |
| 03. Feb. 2020 | 5.822,04 | 5.857,40 | 5.804,14 | 5.832,51 | 5.832,51 | 75.677.800 |
| 31. Jan. 2020 | 5.891,71 | 5.894,69 | 5.799,04 | 5.806,34 | 5.806,34 | 101.862.600 |
| 30. Jan. 2020 | 5.886,02 | 5.904,08 | 5.846,45 | 5.871,77 | 5.871,77 | 89.992.200 |
| 29. Jan. 2020 | 5.921,97 | 5.969,73 | 5.916,23 | 5.954,89 | 5.954,89 | 74.107.000 |
| 28. Jan. 2020 | 5.886,81 | 5.933,72 | 5.857,23 | 5.925,82 | 5.925,82 | 84.491.600 |
| 27. Jan. 2020 | 5.924,06 | 5.942,83 | 5.851,00 | 5.863,02 | 5.863,02 | 104.036.300 |
| 24. Jan. 2020 | 6.019,60 | 6.064,55 | 6.016,77 | 6.024,26 | 6.024,26 | 82.330.600 |
| 23. Jan. 2020 | 5.992,47 | 6.024,32 | 5.961,87 | 5.971,79 | 5.971,79 | 90.037.200 |
| 22. Jan. 2020 | 6.053,85 | 6.069,26 | 6.005,77 | 6.010,98 | 6.010,98 | 69.408.800 |
| 21. Jan. 2020 | 6.034,24 | 6.045,99 | 5.994,17 | 6.045,99 | 6.045,99 | 63.922.800 |
| 20. Jan. 2020 | 6.092,97 | 6.094,09 | 6.071,17 | 6.078,54 | 6.078,54 | 41.270.000 |
| 17. Jan. 2020 | 6.066,29 | 6.109,81 | 6.066,29 | 6.100,72 | 6.100,72 | 79.316.600 |
| 16. Jan. 2020 | 6.039,62 | 6.058,97 | 6.021,03 | 6.039,03 | 6.039,03 | 76.032.900 |
| 15. Jan. 2020 | 6.042,72 | 6.053,01 | 6.011,28 | 6.032,61 | 6.032,61 | 79.851.500 |
| 14. Jan. 2020 | 6.037,45 | 6.046,12 | 5.980,05 | 6.040,89 | 6.040,89 | 75.439.500 |
| 13. Jan. 2020 | 6.040,91 | 6.058,69 | 6.018,33 | 6.036,14 | 6.036,14 | 65.192.400 |
| 10. Jan. 2020 | 6.056,74 | 6.057,83 | 6.028,29 | 6.037,11 | 6.037,11 | 64.393.300 |
| 09. Jan. 2020 | 6.066,75 | 6.071,66 | 6.034,15 | 6.042,55 | 6.042,55 | 67.961.100 |
| 08. Jan. 2020 | 5.986,81 | 6.031,00 | 5.972,77 | 6.031,00 | 6.031,00 | 71.431.600 |
| 07. Jan. 2020 | 6.033,22 | 6.065,74 | 6.000,00 | 6.012,35 | 6.012,35 | 69.593.800 |
| 06. Jan. 2020 | 6.001,21 | 6.017,97 | 5.955,25 | 6.013,59 | 6.013,59 | 69.063.700 |
| 03. Jan. 2020 | 6.007,96 | 6.044,16 | 5.994,59 | 6.044,16 | 6.044,16 | 60.488.000 |
| 02. Jan. 2020 | 6.016,61 | 6.062,92 | 6.011,21 | 6.041,50 | 6.041,50 | 63.958.300 |
| 31. Dez. 2019 | 5.970,59 | 5.987,22 | 5.958,25 | 5.978,06 | 5.978,06 | 20.670.000 |
| 30. Dez. 2019 | 6.028,96 | 6.037,70 | 5.982,22 | 5.982,22 | 5.982,22 | 40.318.700 |
| 27. Dez. 2019 | 6.039,95 | 6.065,00 | 6.027,72 | 6.037,39 | 6.037,39 | 47.289.800 |
| 25. Dez. 2019 | - | - | - | - | - | - |
| 24. Dez. 2019 | 6.027,19 | 6.033,99 | 6.025,62 | 6.029,55 | 6.029,55 | 12.440.900 |
| 23. Dez. 2019 | 6.013,56 | 6.035,95 | 6.005,96 | 6.029,37 | 6.029,37 | 46.603.900 |
| 20. Dez. 2019 | 5.979,53 | 6.024,17 | 5.966,88 | 6.021,53 | 6.021,53 | 151.362.500 |
| 19. Dez. 2019 | 5.963,87 | 5.972,28 | 5.942,88 | 5.972,28 | 5.972,28 | 72.322.800 |
| 18. Dez. 2019 | 5.971,40 | 5.983,02 | 5.959,60 | 5.959,60 | 5.959,60 | 80.799.300 |
| 17. Dez. 2019 | 5.989,48 | 5.989,48 | 5.955,36 | 5.968,26 | 5.968,26 | 84.477.400 |
| 16. Dez. 2019 | 5.946,65 | 6.003,38 | 5.942,30 | 5.991,66 | 5.991,66 | 77.242.800 |
| 13. Dez. 2019 | 5.968,86 | 5.972,17 | 5.907,22 | 5.919,02 | 5.919,02 | 113.199.500 |
| 12. Dez. 2019 | 5.871,20 | 5.915,65 | 5.845,00 | 5.884,26 | 5.884,26 | 91.513.000 |
| 11. Dez. 2019 | 5.844,02 | 5.865,88 | 5.825,42 | 5.860,88 | 5.860,88 | 62.940.400 |
| 10. Dez. 2019 | 5.833,48 | 5.851,11 | 5.776,67 | 5.848,03 | 5.848,03 | 73.070.100 |
| 09. Dez. 2019 | 5.865,73 | 5.870,79 | 5.836,14 | 5.837,25 | 5.837,25 | 56.245.200 |
| 06. Dez. 2019 | 5.815,75 | 5.871,91 | 5.811,29 | 5.871,91 | 5.871,91 | 75.933.300 |
| 05. Dez. 2019 | 5.808,26 | 5.849,78 | 5.801,46 | 5.801,55 | 5.801,55 | 73.424.300 |
| 04. Dez. 2019 | 5.725,97 | 5.812,71 | 5.725,97 | 5.799,68 | 5.799,68 | 89.688.600 |
| 03. Dez. 2019 | 5.787,14 | 5.800,93 | 5.697,06 | 5.727,22 | 5.727,22 | 86.293.300 |
| 02. Dez. 2019 | 5.910,12 | 5.947,68 | 5.781,03 | 5.786,74 | 5.786,74 | 99.392.100 |
| 29. Nov. 2019 | 5.895,89 | 5.929,79 | 5.885,66 | 5.905,17 | 5.905,17 | 61.639.300 |
| 28. Nov. 2019 | 5.909,95 | 5.919,13 | 5.900,21 | 5.912,72 | 5.912,72 | 42.729.800 |
| 27. Nov. 2019 | 5.943,45 | 5.947,30 | 5.921,92 | 5.926,84 | 5.926,84 | 68.032.200 |
| 26. Nov. 2019 | 5.927,41 | 5.941,51 | 5.909,93 | 5.929,62 | 5.929,62 | 112.044.300 |
| 25. Nov. 2019 | 5.917,84 | 5.933,75 | 5.908,29 | 5.924,86 | 5.924,86 | 62.132.600 |
| 22. Nov. 2019 | 5.885,61 | 5.930,46 | 5.885,61 | 5.893,13 | 5.893,13 | 75.146.000 |
| 21. Nov. 2019 | 5.860,55 | 5.895,57 | 5.834,26 | 5.881,21 | 5.881,21 | 76.235.300 |
| 20. Nov. 2019 | 5.880,69 | 5.902,95 | 5.859,58 | 5.894,03 | 5.894,03 | 74.180.900 |
| 19. Nov. 2019 | 5.936,99 | 5.966,79 | 5.895,91 | 5.909,05 | 5.909,05 | 72.290.900 |
| 18. Nov. 2019 | 5.939,64 | 5.942,47 | 5.900,35 | 5.929,79 | 5.929,79 | 70.805.300 |
| 15. Nov. 2019 | 5.933,07 | 5.947,62 | 5.907,95 | 5.939,27 | 5.939,27 | 74.070.300 |
| 14. Nov. 2019 | 5.902,40 | 5.916,90 | 5.894,07 | 5.901,08 | 5.901,08 | 67.172.300 |
| *Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs. | ||||||
Es werden weitere Daten geladen ...
© 2020 Verizon Media. Alle Rechte vorbehalten.