^FCHI - CAC 40

Paris - Paris Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Juli 20205.056,675.062,514.982,245.007,145.007,1461.984.900
02. Juli 20204.963,135.072,714.956,665.049,385.049,38115.448.500
01. Juli 20204.939,804.963,374.851,374.926,944.926,9494.498.400
30. Juni 20204.958,944.967,354.901,964.935,994.935,99102.399.800
29. Juni 20204.887,234.977,634.867,334.945,464.945,4694.421.100
26. Juni 20204.965,725.014,834.908,154.909,644.909,6484.000
25. Juni 20204.860,164.941,964.795,054.918,584.918,5899.381.800
24. Juni 20204.985,635.004,044.871,364.871,364.871,3697.104.300
23. Juni 20204.972,885.046,314.962,605.017,685.017,68101.534.900
22. Juni 20204.928,015.006,404.902,064.948,704.948,7084.695.500
19. Juni 20204.997,535.040,474.979,454.979,454.979,45219.575.400
18. Juni 20204.978,305.017,184.908,604.958,754.958,75101.195.000
17. Juni 20204.952,575.026,844.952,574.995,974.995,97107.060.900
16. Juni 20204.922,795.006,794.887,564.952,464.952,46144.445.800
15. Juni 20204.716,984.841,534.691,814.815,724.815,72111.889.900
12. Juni 20204.774,114.940,794.759,174.839,264.839,26133.164.300
11. Juni 20204.925,954.956,304.815,604.815,604.815,60161.274.600
10. Juni 20205.119,865.152,455.043,575.053,425.053,42121.335.100
09. Juni 20205.187,095.203,425.053,215.095,115.095,11160.534.800
08. Juni 20205.159,305.213,675.137,205.175,525.175,52152.914.400
05. Juni 20205.060,925.199,655.060,925.197,795.197,79186.841.500
04. Juni 20204.994,185.052,754.966,825.011,985.011,98138.794.600
03. Juni 20204.911,455.026,454.909,995.022,385.022,38160.112.800
02. Juni 20204.799,884.880,154.795,284.858,974.858,97126.839.400
01. Juni 20204.776,724.782,034.721,634.762,784.762,7875.978.000
29. Mai 20204.733,984.768,854.695,364.695,444.695,44167.179.700
28. Mai 20204.718,114.784,094.701,524.771,394.771,39127.442.900
27. Mai 20204.621,774.711,994.614,414.688,744.688,74177.960.100
26. Mai 20204.588,304.619,844.573,894.606,244.606,24140.172.500
25. Mai 20204.482,544.539,914.451,564.539,914.539,9165.971.900
22. Mai 20204.381,824.475,354.368,804.444,564.444,5699.188.200
21. Mai 20204.443,924.498,084.429,274.445,454.445,4588.243.500
20. Mai 20204.434,624.499,794.396,204.496,984.496,98107.244.100
19. Mai 20204.536,074.536,074.421,114.458,164.458,16138.767.200
18. Mai 20204.361,034.508,954.354,734.498,344.498,34119.506.400
15. Mai 20204.314,974.335,774.255,194.277,634.277,63111.236.400
14. Mai 20204.294,014.313,264.194,584.273,134.273,13127.632.000
13. Mai 20204.420,504.422,744.336,564.344,954.344,95103.285.300
12. Mai 20204.473,434.499,394.453,654.472,504.472,5099.269.700
11. Mai 20204.561,194.569,764.460,244.490,224.490,2283.493.200
08. Mai 20204.538,094.560,194.519,594.549,644.549,6449.408.600
07. Mai 20204.456,444.503,944.440,984.501,444.501,4478.225.400
06. Mai 20204.484,164.484,164.425,784.433,384.433,3883.242.500
05. Mai 20204.455,744.492,524.419,954.483,134.483,1393.373.300
04. Mai 20204.413,144.427,744.362,134.378,234.378,23124.810.600
30. Apr. 20204.693,284.719,744.554,914.572,184.572,18141.611.100
29. Apr. 20204.566,294.678,934.552,814.671,114.671,11111.685.100
28. Apr. 20204.507,424.601,944.493,514.569,794.569,79104.388.900
27. Apr. 20204.479,864.505,264.448,054.505,264.505,2675.900.400
24. Apr. 20204.387,034.448,734.366,094.393,324.393,3281.295.300
23. Apr. 20204.450,194.495,904.395,754.451,004.451,0090.083.500
22. Apr. 20204.382,204.417,574.361,444.411,804.411,8084.195.800
21. Apr. 20204.467,494.477,314.357,464.357,464.357,4698.896.700
20. Apr. 20204.531,344.531,344.426,244.528,304.528,3079.833.400
17. Apr. 20204.470,924.550,784.464,094.499,014.499,01134.393.000
16. Apr. 20204.402,384.418,654.318,904.350,164.350,16107.745.200
15. Apr. 20204.511,874.525,504.335,594.353,724.353,72119.358.000
14. Apr. 20204.553,554.577,844.497,564.523,914.523,91104.764.600
09. Apr. 20204.512,304.543,694.409,044.506,854.506,85126.589.000
08. Apr. 20204.397,364.442,754.333,094.442,754.442,7596.256.500
07. Apr. 20204.489,404.527,604.379,274.438,274.438,27146.543.100
06. Apr. 20204.298,504.353,214.268,524.346,144.346,14141.469.800
03. Apr. 20204.204,814.214,594.142,284.154,584.154,58124.037.700
02. Apr. 20204.243,844.265,564.143,164.220,964.220,96135.203.200
01. Apr. 20204.259,944.266,694.186,454.207,244.207,24141.856.100
31. März 20204.437,784.468,524.309,724.396,124.396,12151.397.700
30. März 20204.362,094.379,154.216,414.378,514.378,51119.404.100
27. März 20204.433,954.471,374.288,664.351,494.351,49144.021.100
26. März 20204.332,794.543,584.296,064.543,584.543,58150.657.300
25. März 20204.339,714.453,014.221,324.432,304.432,30176.942.500
24. März 20204.087,614.242,704.038,064.242,704.242,70185.439.800
23. März 20203.869,014.097,823.851,173.914,313.914,31195.845.200
20. März 20204.066,794.109,113.984,304.048,804.048,80271.872.900
19. März 20203.833,993.909,153.691,083.855,503.855,50199.534.100
18. März 20203.905,533.908,723.726,453.754,843.754,84214.274.700
17. März 20204.041,334.042,463.759,003.991,783.991,78225.787.000
16. März 20203.886,823.962,013.632,063.881,463.881,46311.603.900
13. März 20204.234,374.438,514.055,194.118,364.118,36326.461.800
12. März 20204.374,674.404,264.025,894.044,264.044,26371.403.200
11. März 20204.716,224.766,004.603,054.610,254.610,25206.895.800
10. März 20204.770,624.924,844.615,164.636,614.636,61280.309.600
09. März 20204.845,274.863,344.691,204.707,914.707,91329.160.800
06. März 20205.253,825.284,085.117,575.139,115.139,11198.425.500
05. März 20205.490,525.494,165.329,245.361,105.361,10155.475.900
04. März 20205.400,435.493,255.357,355.464,895.464,89152.463.500
03. März 20205.408,155.509,285.371,665.393,175.393,17186.265.500
02. März 20205.416,025.430,055.197,575.333,525.333,52201.844.000
28. Feb. 20205.310,825.376,055.229,565.309,905.309,90268.468.000
27. Feb. 20205.571,725.613,725.421,315.495,605.495,60216.328.100
26. Feb. 20205.646,145.707,315.526,145.684,555.684,55161.976.300
25. Feb. 20205.825,375.828,465.670,715.679,685.679,68143.623.800
24. Feb. 20205.875,865.884,865.765,175.791,875.791,87175.269.600
21. Feb. 20206.035,036.067,295.995,146.029,726.029,7297.327.600
20. Feb. 20206.105,176.110,956.062,306.062,306.062,3091.055.800
19. Feb. 20206.086,116.111,416.072,666.111,246.111,2480.156.900
18. Feb. 20206.042,386.079,506.039,946.056,826.056,8289.930.300
17. Feb. 20206.079,536.088,606.064,926.085,956.085,9558.001.900
14. Feb. 20206.096,076.096,076.067,146.069,356.069,3577.985.500
13. Feb. 20206.076,926.098,266.028,286.093,146.093,1492.665.700
12. Feb. 20206.064,256.104,736.062,976.104,736.104,7392.681.200
*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