Deutsche Märkte öffnen in 4 Stunden 33 Minuten

CAC 40 (^FCHI)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
6.687,79-9,17 (-0,14%)
Börsenschluss: 06:05PM CET
Zeitraum:
07. Dez. 2021 - 07. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
06. Dez. 20226.677,496.704,746.656,936.687,796.687,7968.966.200
05. Dez. 20226.728,716.738,976.685,526.696,966.696,9664.996.300
02. Dez. 20226.728,866.767,726.689,766.742,256.742,2573.971.700
01. Dez. 20226.784,606.791,316.730,556.753,976.753,9776.833.000
30. Nov. 20226.706,676.743,606.678,756.738,556.738,55137.628.600
29. Nov. 20226.686,966.695,866.649,886.668,976.668,9764.658.900
28. Nov. 20226.678,116.693,926.641,306.665,206.665,2066.210.300
25. Nov. 20226.710,366.725,006.686,636.712,486.712,4847.928.700
24. Nov. 20226.683,446.730,166.679,806.707,326.707,3253.784.900
23. Nov. 20226.677,976.681,416.642,036.679,096.679,0955.283.400
22. Nov. 20226.643,706.669,176.615,586.657,536.657,5363.964.600
21. Nov. 20226.625,106.649,766.613,926.634,456.634,4565.020.100
18. Nov. 20226.620,586.667,206.601,566.644,466.644,4683.554.600
17. Nov. 20226.624,476.634,736.522,286.576,126.576,1270.512.200
16. Nov. 20226.647,406.656,336.587,206.607,226.607,2285.200.600
15. Nov. 20226.626,826.684,096.621,826.641,666.641,6675.504.200
14. Nov. 20226.622,426.662,076.603,566.609,176.609,1778.284.400
11. Nov. 20226.612,936.636,816.573,876.594,626.594,6298.336.500
10. Nov. 20226.396,596.573,856.381,426.556,836.556,83115.490.300
09. Nov. 20226.426,806.446,506.405,846.430,576.430,5765.301.500
08. Nov. 20226.391,756.451,166.378,326.441,506.441,5063.537.800
07. Nov. 20226.379,496.442,416.363,706.416,616.416,6174.724.700
04. Nov. 20226.291,396.466,326.289,076.416,446.416,4499.100.700
03. Nov. 20226.209,636.245,696.191,736.243,286.243,2870.824.300
02. Nov. 20226.351,316.376,296.273,556.276,886.276,8868.322.300
01. Nov. 20226.329,766.383,706.306,056.328,256.328,2560.553.400
31. Okt. 20226.279,706.293,156.244,086.266,776.266,7766.506.100
28. Okt. 20226.192,186.278,776.183,416.273,056.273,0572.520.200
27. Okt. 20226.253,856.272,206.194,336.244,036.244,0385.178.900
26. Okt. 20226.244,646.282,756.219,336.276,316.276,3168.833.800
25. Okt. 20226.172,656.253,126.135,386.250,556.250,5578.255.100
24. Okt. 20226.076,206.175,626.041,146.131,366.131,3678.770.900
21. Okt. 20226.021,586.056,045.952,886.035,396.035,3972.699.400
20. Okt. 20226.046,816.103,506.029,536.086,906.086,9062.634.500
19. Okt. 20226.092,776.109,976.040,726.040,726.040,7266.384.700
18. Okt. 20226.098,606.139,786.057,386.067,006.067,0066.543.800
17. Okt. 20225.949,656.068,375.910,396.040,666.040,6663.825.900
14. Okt. 20225.965,806.044,755.921,155.931,925.931,9280.215.500
13. Okt. 20225.792,545.899,825.704,875.879,195.879,1986.713.000
12. Okt. 20225.842,105.872,495.788,665.818,475.818,4770.096.900
11. Okt. 20225.796,835.849,585.770,485.833,205.833,2066.016.800
10. Okt. 20225.806,575.883,855.796,315.840,555.840,5564.916.700
07. Okt. 20225.911,965.956,955.855,665.866,945.866,9465.700.300
06. Okt. 20226.004,116.018,475.917,275.936,425.936,4263.735.200
05. Okt. 20226.006,126.034,935.953,555.985,465.985,4675.121.600
04. Okt. 20225.859,456.039,695.852,926.039,696.039,6995.391.900
03. Okt. 20225.697,475.804,275.654,445.794,155.794,1580.848.100
30. Sept. 20225.712,205.770,785.688,345.762,345.762,34102.731.500
29. Sept. 20225.746,295.746,295.628,425.676,875.676,87102.422.800
28. Sept. 20225.692,545.773,085.651,495.765,015.765,01106.668.700
27. Sept. 20225.809,825.852,615.753,825.753,825.753,8285.032.200
26. Sept. 20225.744,495.828,055.736,005.769,395.769,3978.603.600
23. Sept. 20225.906,185.913,715.765,655.783,415.783,4192.468.500
22. Sept. 20225.928,546.022,395.918,505.918,505.918,5072.756.700
21. Sept. 20225.928,506.034,275.915,576.031,336.031,3370.185.800
20. Sept. 20226.084,416.118,255.970,235.979,475.979,4777.470.600
19. Sept. 20226.049,006.093,405.974,726.061,596.061,5951.601.200
16. Sept. 20226.100,796.114,366.052,426.077,306.077,30153.174.600
15. Sept. 20226.212,216.249,526.143,366.157,846.157,8474.835.300
14. Sept. 20226.210,776.249,296.183,556.222,416.222,4175.468.700
13. Sept. 20226.360,316.394,186.245,696.245,696.245,6979.001.400
12. Sept. 20226.242,466.352,456.224,516.333,596.333,5977.476.100
09. Sept. 20226.140,876.239,116.138,886.212,336.212,3372.211.000
08. Sept. 20226.136,936.143,296.034,796.125,906.125,9075.081.400
07. Sept. 20226.059,646.119,956.045,276.105,926.105,9271.611.100
06. Sept. 20226.083,026.138,226.060,446.104,616.104,6154.762.700
05. Sept. 20226.048,226.105,596.018,026.093,226.093,2265.693.400
02. Sept. 20226.075,736.178,296.051,026.167,516.167,5176.451.600
01. Sept. 20226.068,346.072,936.009,096.034,316.034,3174.056.000
31. Aug. 20226.226,996.230,906.125,106.125,106.125,10109.610.300
30. Aug. 20226.243,086.303,666.182,636.210,226.210,2265.574.600
29. Aug. 20226.199,116.232,256.153,446.222,286.222,2854.873.600
26. Aug. 20226.420,756.429,796.252,596.274,266.274,2667.384.400
25. Aug. 20226.432,166.440,696.361,536.381,566.381,5649.495.300
24. Aug. 20226.332,436.396,636.319,706.386,766.386,7652.703.400
23. Aug. 20226.331,176.402,226.331,176.362,026.362,0260.089.800
22. Aug. 20226.448,816.459,366.352,976.378,746.378,7478.589.600
19. Aug. 20226.520,446.549,136.488,006.495,836.495,8365.894.600
18. Aug. 20226.530,586.576,376.519,576.557,406.557,4052.233.900
17. Aug. 20226.608,646.608,646.517,996.528,326.528,3262.910.000
16. Aug. 20226.580,996.608,836.568,586.592,586.592,5856.347.800
15. Aug. 20226.582,636.586,966.532,486.569,956.569,9541.045.400
12. Aug. 20226.553,246.587,846.539,756.553,866.553,8659.404.000
11. Aug. 20226.560,216.562,326.499,636.544,676.544,6763.494.500
10. Aug. 20226.467,106.545,646.453,796.523,446.523,4467.978.700
09. Aug. 20226.514,526.530,356.480,066.490,006.490,0060.132.500
08. Aug. 20226.510,456.564,246.503,276.524,446.524,4457.501.500
05. Aug. 20226.512,626.523,036.449,726.472,356.472,3571.657.900
04. Aug. 20226.476,726.555,716.475,056.513,396.513,3975.071.500
03. Aug. 20226.404,106.475,546.398,996.472,066.472,0678.438.000
02. Aug. 20226.424,686.429,056.381,436.409,806.409,8066.079.400
01. Aug. 20226.447,186.484,086.434,126.436,866.436,8664.439.900
29. Juli 20226.413,106.472,276.397,916.448,506.448,50103.116.600
28. Juli 20226.304,136.339,216.236,576.339,216.339,2192.169.500
27. Juli 20226.206,256.267,806.199,936.257,946.257,9469.640.600
26. Juli 20226.225,176.243,866.194,966.211,456.211,4560.556.300
25. Juli 20226.198,836.260,136.177,146.237,556.237,5560.387.200
22. Juli 20226.174,296.247,356.168,776.216,826.216,8268.727.100
21. Juli 20226.160,376.233,986.143,066.201,116.201,1178.627.800
20. Juli 20226.229,796.245,476.151,366.184,666.184,6676.814.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...