^FCHI - CAC 40

Paris - Paris Verzögerter Preis. Währung in EUR
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Juni 20237.198,247.220,057.170,947.207,097.207,09-
06. Juni 20237.189,637.219,377.175,607.209,007.209,0053.479.000
05. Juni 20237.294,817.294,817.193,377.200,917.200,9154.498.100
02. Juni 20237.181,807.278,007.179,317.270,697.270,6971.138.500
01. Juni 20237.139,397.171,607.090,467.137,437.137,4358.144.900
31. Mai 20237.136,177.185,137.083,607.098,707.098,70214.675.800
30. Mai 20237.279,887.296,387.195,387.209,757.209,7569.222.900
29. Mai 20237.352,937.356,577.292,117.303,817.303,8133.459.400
26. Mai 20237.256,507.334,317.208,447.319,187.319,1858.221.500
25. Mai 20237.261,057.261,057.197,407.229,277.229,2759.437.600
24. Mai 20237.306,147.308,597.223,587.253,467.253,4677.511.200
23. Mai 20237.457,187.459,377.378,717.378,717.378,7165.786.700
22. Mai 20237.467,937.493,387.452,697.478,167.478,1657.439.200
19. Mai 20237.469,787.523,567.463,967.491,967.491,9667.973.200
18. Mai 20237.440,757.481,787.426,397.446,897.446,8959.991.600
17. Mai 20237.378,837.422,587.354,547.399,447.399,4457.783.800
16. Mai 20237.394,857.427,577.377,817.406,017.406,0161.261.800
15. Mai 20237.443,387.455,637.397,867.418,217.418,2148.638.700
12. Mai 20237.420,417.463,707.395,607.414,857.414,85-
11. Mai 20237.383,587.436,947.333,927.381,787.381,78-
10. Mai 20237.403,627.416,327.337,667.361,207.361,2075.389.600
09. Mai 20237.415,017.419,907.358,457.397,177.397,1763.457.500
08. Mai 20237.427,967.456,467.416,227.440,917.440,9146.786.900
05. Mai 20237.388,017.437,607.354,607.432,937.432,9370.692.800
04. Mai 20237.381,407.393,027.316,147.340,777.340,7779.974.300
03. Mai 20237.410,567.445,957.395,827.403,837.403,8361.108.100
02. Mai 20237.466,827.505,927.374,067.383,207.383,2083.037.300
28. Apr. 20237.498,627.505,057.403,207.491,507.491,5087.006.000
27. Apr. 20237.450,107.507,267.446,667.483,847.483,8478.104.400
26. Apr. 20237.496,487.508,137.427,537.466,667.466,6691.913.500
25. Apr. 20237.528,157.541,727.504,267.531,617.531,6173.945.200
24. Apr. 20237.545,607.581,267.545,607.573,867.573,8663.568.000
21. Apr. 20237.551,507.577,007.518,327.577,007.577,0073.188.400
20. Apr. 20237.541,687.546,077.506,927.538,717.538,7172.892.900
19. Apr. 20237.530,547.558,957.513,777.549,447.549,44-
18. Apr. 20237.509,007.559,357.509,007.533,637.533,6367.638.400
17. Apr. 20237.535,397.552,007.498,077.498,187.498,1867.745.800
14. Apr. 20237.500,777.533,417.491,437.519,617.519,6171.857.700
13. Apr. 20237.450,767.485,597.450,767.480,837.480,8359.146.200
12. Apr. 20237.396,817.463,677.379,797.396,947.396,9463.577.700
11. Apr. 20237.381,777.403,677.370,097.390,287.390,2873.186.100
06. Apr. 20237.328,577.344,347.312,617.324,757.324,7567.271.300
05. Apr. 20237.350,037.359,407.300,337.316,307.316,3076.911.000
04. Apr. 20237.375,797.399,597.344,347.344,967.344,9666.324.100
03. Apr. 20237.341,697.362,397.332,647.345,967.345,9664.074.600
31. März 20237.271,197.341,797.264,827.322,397.322,3984.335.300
30. März 20237.222,697.292,397.222,697.263,377.263,3773.846.100
29. März 20237.141,057.201,257.125,127.186,997.186,9978.047.700
28. März 20237.145,667.154,567.066,277.088,347.088,3471.634.200
27. März 20237.103,537.119,597.039,097.078,277.078,2780.202.400
24. März 20237.108,167.108,666.953,587.015,107.015,10-
23. März 20237.118,147.149,927.073,507.139,257.139,25-
22. März 20237.105,327.157,737.080,187.131,127.131,1265.186.100
21. März 20237.089,017.150,337.083,817.112,917.112,9194.861.700
20. März 20236.900,907.049,766.796,217.013,147.013,14-
17. März 20237.086,107.104,756.895,736.925,406.925,40203.828.600
16. März 20236.987,637.063,316.876,617.025,727.025,72132.832.700
15. März 20237.123,207.123,206.861,636.885,716.885,71174.797.900
14. März 20237.029,227.162,576.989,967.141,577.141,57100.862.300
13. März 20237.211,447.211,446.979,557.011,507.011,50141.250.200
10. März 20237.193,377.256,487.166,897.220,677.220,6799.781.300
09. März 20237.317,437.333,227.274,057.315,887.315,8864.735.900
08. März 20237.305,927.346,627.305,927.324,767.324,7656.907.200
07. März 20237.355,877.398,037.336,207.339,277.339,2764.092.400
06. März 20237.385,757.401,157.349,987.373,217.373,2168.683.500
03. März 20237.313,487.358,047.308,157.348,127.348,12-
02. März 20237.176,417.286,247.169,667.284,227.284,2270.461.500
01. März 20237.279,347.327,297.219,407.234,257.234,2579.246.600
28. Feb. 20237.253,547.317,987.249,477.267,937.267,93102.729.300
27. Feb. 20237.243,037.324,037.243,037.295,557.295,5569.314.300
24. Feb. 20237.359,767.366,077.187,277.187,277.187,2794.517.800
23. Feb. 20237.309,037.357,687.301,427.317,437.317,4379.939.200
22. Feb. 20237.282,497.307,827.231,637.299,267.299,2683.809.200
21. Feb. 20237.319,937.342,687.241,217.308,657.308,6568.754.800
20. Feb. 20237.361,217.363,417.318,737.335,617.335,6148.622.700
17. Feb. 20237.311,147.368,007.267,777.347,727.347,7280.226.800
16. Feb. 20237.346,307.387,297.325,757.366,167.366,1691.730.300
15. Feb. 20237.206,837.318,787.200,737.300,867.300,8675.504.300
14. Feb. 20237.225,307.271,487.204,517.213,817.213,8173.276.800
13. Feb. 20237.147,487.213,947.138,917.208,597.208,5957.944.800
10. Feb. 20237.165,417.182,927.074,637.129,737.129,7379.146.100
09. Feb. 20237.179,647.225,887.179,647.188,367.188,3681.784.900
08. Feb. 20237.181,587.190,867.119,837.119,837.119,8384.748.800
07. Feb. 20237.145,847.154,517.108,467.132,357.132,3573.508.000
06. Feb. 20237.181,977.187,277.104,527.137,107.137,1068.293.300
03. Feb. 20237.136,407.233,947.113,427.233,947.233,9489.988.400
02. Feb. 20237.110,037.184,697.079,417.166,277.166,2795.949.900
01. Feb. 20237.087,207.110,217.059,617.077,117.077,1163.651.600
31. Jan. 20237.075,097.088,977.025,537.082,427.082,4278.055.900
30. Jan. 20237.054,247.103,667.030,957.082,017.082,0160.633.400
27. Jan. 20237.085,477.117,487.062,697.097,217.097,2168.167.800
26. Jan. 20237.095,117.117,537.078,027.095,997.095,9968.505.600
25. Jan. 20237.057,827.070,846.999,937.043,887.043,8855.620.400
24. Jan. 20237.053,047.064,697.011,407.050,487.050,4857.820.900
23. Jan. 20237.014,917.044,516.988,517.032,027.032,0251.105.500
20. Jan. 20236.996,227.015,966.965,456.995,996.995,9964.034.900
19. Jan. 20237.047,647.056,146.946,746.951,876.951,8780.486.000
18. Jan. 20237.073,627.115,207.072,457.083,397.083,3968.097.000
17. Jan. 20237.036,917.104,907.020,827.077,167.077,1682.336.900
16. Jan. 20237.036,487.052,527.016,327.043,317.043,3156.440.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...