Deutsche Märkte öffnen in 3 Stunden 28 Minuten

CAC 40 (^FCHI)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
4.909,64+58,26 (+1,20%)
Börsenschluss: 6:05PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Okt. 20204.843,284.934,714.843,144.909,644.909,6480.388.100
22. Okt. 20204.830,444.873,904.783,654.851,384.851,3889.673.900
21. Okt. 20204.945,334.945,334.849,014.853,954.853,9577.277.800
20. Okt. 20204.932,874.968,614.914,494.929,284.929,2889.484.700
19. Okt. 20204.955,394.993,394.881,464.942,624.942,6244.905.900
16. Okt. 20204.904,104.957,604.875,764.935,864.935,86103.413.300
15. Okt. 20204.873,034.881,314.808,584.837,424.837,42106.038.500
14. Okt. 20204.956,694.965,324.928,434.941,664.941,6671.558.400
13. Okt. 20204.976,284.976,584.928,644.947,614.947,6181.146.200
12. Okt. 20204.952,474.998,514.944,004.979,294.979,2974.090.900
09. Okt. 20204.925,414.954,024.918,064.946,814.946,8182.326.900
08. Okt. 20204.910,494.936,044.877,104.911,944.911,9476.900.000
07. Okt. 20204.888,494.915,634.865,264.882,004.882,0090.531.200
06. Okt. 20204.881,804.925,714.850,364.895,464.895,4688.768.400
05. Okt. 20204.863,634.876,864.842,264.871,874.871,8773.984.600
02. Okt. 20204.769,434.824,884.757,224.824,884.824,8878.027.700
01. Okt. 20204.850,204.871,834.804,774.824,044.824,0490.319.600
30. Sept. 20204.803,444.803,444.803,444.803,444.803,44-
29. Sept. 20204.832,874.846,634.806,454.832,074.832,0773.788.000
28. Sept. 20204.806,144.849,974.788,184.843,274.843,2796.864.500
25. Sept. 20204.754,814.758,054.666,264.729,664.729,6696.957.900
24. Sept. 20204.746,104.806,834.744,044.762,624.762,6297.836.800
23. Sept. 20204.824,174.871,454.802,264.802,264.802,2686.947.200
22. Sept. 20204.809,574.827,004.772,844.772,844.772,8492.909.500
21. Sept. 20204.949,764.949,764.779,214.792,044.792,04128.894.100
18. Sept. 20205.035,945.041,334.978,184.978,184.978,18279.158.000
17. Sept. 20205.005,895.053,324.995,655.039,505.039,5085.821.100
16. Sept. 20205.065,755.091,525.029,565.074,425.074,4281.456.400
15. Sept. 20205.056,905.087,995.035,105.067,935.067,9379.316.700
14. Sept. 20205.071,875.087,525.034,915.051,885.051,8857.540.800
11. Sept. 20205.014,975.053,634.997,865.034,145.034,1470.572.900
10. Sept. 20205.039,485.062,895.005,845.023,935.023,9370.699.400
09. Sept. 20204.980,465.058,354.973,365.042,985.042,9886.318.500
08. Sept. 20205.052,885.061,604.935,384.973,524.973,5285.589.800
07. Sept. 20204.979,875.064,644.979,875.053,725.053,7261.686.000
04. Sept. 20204.974,695.068,884.928,794.965,074.965,07108.586.000
03. Sept. 20205.074,645.131,394.982,345.009,525.009,5293.616.800
02. Sept. 20204.969,625.062,014.959,645.031,745.031,7486.998.900
01. Sept. 20204.974,424.993,564.892,834.938,104.938,1091.322.100
31. Aug. 20205.041,345.067,554.942,184.947,224.947,2297.432.500
28. Aug. 20205.031,315.031,534.970,645.002,945.002,9471.208.000
27. Aug. 20205.052,265.052,265.005,465.015,975.015,9767.454.700
26. Aug. 20204.991,635.050,104.977,945.048,435.048,4349.317.700
25. Aug. 20205.023,065.073,615.008,275.008,275.008,2764.060.000
24. Aug. 20204.948,715.013,704.948,715.007,895.007,8968.837.200
21. Aug. 20204.927,614.939,254.839,084.896,334.896,3372.886.800
20. Aug. 20204.914,694.937,954.888,154.911,244.911,2466.410.900
19. Aug. 20204.934,794.977,234.917,534.977,234.977,2353.103.600
18. Aug. 20204.951,985.001,294.924,154.938,064.938,0660.466.700
17. Aug. 20204.972,594.995,554.937,724.971,944.971,9451.855.600
14. Aug. 20205.018,955.018,954.921,584.962,934.962,9366.383.400
13. Aug. 20205.055,425.079,025.037,555.042,385.042,3857.693.500
12. Aug. 20205.017,735.096,535.010,805.073,315.073,3176.792.800
11. Aug. 20204.952,415.052,124.949,055.027,995.027,9997.809.400
10. Aug. 20204.905,274.937,634.878,584.909,514.909,5162.044.500
07. Aug. 20204.873,104.896,214.843,904.889,524.889,5262.365.400
06. Aug. 20204.919,414.951,864.860,984.885,134.885,1380.015.300
05. Aug. 20204.916,964.954,604.907,414.933,344.933,3474.970.100
04. Aug. 20204.905,664.920,804.856,654.889,524.889,5286.945.300
03. Aug. 20204.797,064.899,524.763,604.875,934.875,93104.619.900
31. Juli 20204.866,244.902,904.783,694.783,694.783,69129.676.300
30. Juli 20204.952,084.952,384.801,024.852,944.852,94137.065.700
29. Juli 20204.948,484.978,504.945,584.958,744.958,7475.517.100
28. Juli 20204.930,104.950,014.893,634.928,944.928,9478.674.500
27. Juli 20204.944,304.957,774.923,194.939,624.939,6274.167.000
24. Juli 20204.973,734.982,124.925,414.956,434.956,4376.465.000
23. Juli 20205.064,725.083,975.019,215.033,765.033,7679.473.700
22. Juli 20205.098,485.099,295.028,485.037,125.037,1275.799.200
21. Juli 20205.129,785.172,985.097,425.104,285.104,2885.782.100
20. Juli 20205.058,485.100,795.015,115.093,185.093,1865.186.800
17. Juli 20205.088,005.091,135.045,075.069,425.069,4282.550.600
16. Juli 20205.076,525.105,125.048,325.085,285.085,2869.535.800
15. Juli 20205.045,925.145,335.039,195.108,985.108,9897.819.900
14. Juli 20204.990,485.007,464.941,735.007,465.007,4683.503.800
13. Juli 20205.026,205.060,434.980,125.056,235.056,2375.191.300
10. Juli 20204.891,614.974,374.882,504.970,484.970,4882.357.100
09. Juli 20205.006,525.014,854.911,564.921,014.921,0183.118.100
08. Juli 20205.004,825.040,524.969,834.981,134.981,1379.877.900
07. Juli 20205.054,045.056,525.009,035.043,735.043,7375.993.100
06. Juli 20205.112,505.121,725.059,075.081,515.081,5188.519.700
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 20204.965,725.014,834.908,154.909,644.909,6483.954.200
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...