^FCHI - CAC 40

Paris - Paris Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
11. Feb. 20206.047,966.060,976.032,796.054,766.054,7681.568.400
10. Feb. 20206.008,486.018,315.993,916.015,676.015,6765.703.100
07. Feb. 20206.027,546.044,975.999,956.029,756.029,7582.348.500
06. Feb. 20206.045,046.050,946.008,556.038,186.038,18106.153.100
05. Feb. 20205.919,066.004,335.912,495.985,405.985,40107.839.000
04. Feb. 20205.863,365.935,055.862,825.935,055.935,0585.595.000
03. Feb. 20205.822,045.857,405.804,145.832,515.832,5175.677.800
31. Jan. 20205.891,715.894,695.799,045.806,345.806,34101.862.600
30. Jan. 20205.886,025.904,085.846,455.871,775.871,7789.992.200
29. Jan. 20205.921,975.969,735.916,235.954,895.954,8974.107.000
28. Jan. 20205.886,815.933,725.857,235.925,825.925,8284.491.600
27. Jan. 20205.924,065.942,835.851,005.863,025.863,02104.036.300
24. Jan. 20206.019,606.064,556.016,776.024,266.024,2682.330.600
23. Jan. 20205.992,476.024,325.961,875.971,795.971,7990.037.200
22. Jan. 20206.053,856.069,266.005,776.010,986.010,9869.408.800
21. Jan. 20206.034,246.045,995.994,176.045,996.045,9963.922.800
20. Jan. 20206.092,976.094,096.071,176.078,546.078,5441.270.000
17. Jan. 20206.066,296.109,816.066,296.100,726.100,7279.316.600
16. Jan. 20206.039,626.058,976.021,036.039,036.039,0376.032.900
15. Jan. 20206.042,726.053,016.011,286.032,616.032,6179.851.500
14. Jan. 20206.037,456.046,125.980,056.040,896.040,8975.439.500
13. Jan. 20206.040,916.058,696.018,336.036,146.036,1465.192.400
10. Jan. 20206.056,746.057,836.028,296.037,116.037,1164.393.300
09. Jan. 20206.066,756.071,666.034,156.042,556.042,5567.961.100
08. Jan. 20205.986,816.031,005.972,776.031,006.031,0071.431.600
07. Jan. 20206.033,226.065,746.000,006.012,356.012,3569.593.800
06. Jan. 20206.001,216.017,975.955,256.013,596.013,5969.063.700
03. Jan. 20206.007,966.044,165.994,596.044,166.044,1660.488.000
02. Jan. 20206.016,616.062,926.011,216.041,506.041,5063.958.300
31. Dez. 20195.970,595.987,225.958,255.978,065.978,0620.670.000
30. Dez. 20196.028,966.037,705.982,225.982,225.982,2240.318.700
27. Dez. 20196.039,956.065,006.027,726.037,396.037,3947.289.800
25. Dez. 2019------
24. Dez. 20196.027,196.033,996.025,626.029,556.029,5512.440.900
23. Dez. 20196.013,566.035,956.005,966.029,376.029,3746.603.900
20. Dez. 20195.979,536.024,175.966,886.021,536.021,53151.362.500
19. Dez. 20195.963,875.972,285.942,885.972,285.972,2872.322.800
18. Dez. 20195.971,405.983,025.959,605.959,605.959,6080.799.300
17. Dez. 20195.989,485.989,485.955,365.968,265.968,2684.477.400
16. Dez. 20195.946,656.003,385.942,305.991,665.991,6677.242.800
13. Dez. 20195.968,865.972,175.907,225.919,025.919,02113.199.500
12. Dez. 20195.871,205.915,655.845,005.884,265.884,2691.513.000
11. Dez. 20195.844,025.865,885.825,425.860,885.860,8862.940.400
10. Dez. 20195.833,485.851,115.776,675.848,035.848,0373.070.100
09. Dez. 20195.865,735.870,795.836,145.837,255.837,2556.245.200
06. Dez. 20195.815,755.871,915.811,295.871,915.871,9175.933.300
05. Dez. 20195.808,265.849,785.801,465.801,555.801,5573.424.300
04. Dez. 20195.725,975.812,715.725,975.799,685.799,6889.688.600
03. Dez. 20195.787,145.800,935.697,065.727,225.727,2286.293.300
02. Dez. 20195.910,125.947,685.781,035.786,745.786,7499.392.100
29. Nov. 20195.895,895.929,795.885,665.905,175.905,1761.639.300
28. Nov. 20195.909,955.919,135.900,215.912,725.912,7242.729.800
27. Nov. 20195.943,455.947,305.921,925.926,845.926,8468.032.200
26. Nov. 20195.927,415.941,515.909,935.929,625.929,62112.044.300
25. Nov. 20195.917,845.933,755.908,295.924,865.924,8662.132.600
22. Nov. 20195.885,615.930,465.885,615.893,135.893,1375.146.000
21. Nov. 20195.860,555.895,575.834,265.881,215.881,2176.235.300
20. Nov. 20195.880,695.902,955.859,585.894,035.894,0374.180.900
19. Nov. 20195.936,995.966,795.895,915.909,055.909,0572.290.900
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
*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