Yahoo

Mail

Deutsche Märkte geschlossen

Nikkei 225
29.639,40
-200,31(-0,67%)
Dow Jones 30
34.764,82
+506,50(+1,48%)
BTC-EUR
37.975,34
+724,76(+1,95%)
CMC Crypto 200
1.119,18
+10,26(+0,92%)
Nasdaq Compositive
15.052,24
+155,40(+1,04%)
S&P 500
4.448,98
+53,34(+1,21%)

CAC 40 (^FCHI)

Paris - Paris Verzögerter Preis. Währung in EUR

Zur Watchlist hinzufügen

6.701,98+64,98 (+0,98%)

Börsenschluss: 6:05PM MESZ

Anzeigen:

Preisverlauf

Frequenz:

Täglich

Währung in EUR

Datum	Öffnen	Max.	Min.	Börsenschluss*	Berichtigter Kurs**	Volumen
23. Sept. 2021	6.691,08	6.718,80	6.667,36	6.701,98	6.701,98	-
22. Sept. 2021	6.612,10	6.642,31	6.595,93	6.637,00	6.637,00	91.076.800
21. Sept. 2021	6.513,75	6.570,13	6.513,75	6.552,73	6.552,73	136.740.400
20. Sept. 2021	6.450,39	6.471,09	6.389,62	6.455,81	6.455,81	120.069.400
17. Sept. 2021	6.679,45	6.697,08	6.551,62	6.570,19	6.570,19	214.025.500
16. Sept. 2021	6.613,71	6.663,41	6.612,16	6.622,59	6.622,59	79.574.500
15. Sept. 2021	6.654,83	6.659,27	6.577,02	6.583,62	6.583,62	81.904.200
14. Sept. 2021	6.672,19	6.677,07	6.613,52	6.652,97	6.652,97	63.626.300
13. Sept. 2021	6.688,77	6.722,00	6.670,85	6.676,93	6.676,93	61.573.900
10. Sept. 2021	6.707,33	6.722,73	6.651,06	6.663,77	6.663,77	70.636.600
09. Sept. 2021	6.618,82	6.708,33	6.605,09	6.684,72	6.684,72	63.555.000
08. Sept. 2021	6.688,84	6.712,05	6.628,98	6.668,89	6.668,89	68.566.500
07. Sept. 2021	6.731,36	6.749,14	6.721,35	6.726,07	6.726,07	48.024.800
06. Sept. 2021	6.704,35	6.756,40	6.700,45	6.743,50	6.743,50	41.892.000
03. Sept. 2021	6.758,38	6.758,38	6.667,39	6.689,99	6.689,99	63.290.200
02. Sept. 2021	6.753,18	6.778,33	6.747,17	6.763,08	6.763,08	56.090.600
01. Sept. 2021	6.736,44	6.784,66	6.730,17	6.758,69	6.758,69	75.866.000
31. Aug. 2021	6.692,85	6.708,14	6.650,90	6.680,18	6.680,18	96.775.900
30. Aug. 2021	6.690,28	6.697,52	6.675,32	6.687,30	6.687,30	37.296.500
27. Aug. 2021	6.658,27	6.682,15	6.644,68	6.681,92	6.681,92	43.959.300
26. Aug. 2021	6.646,37	6.673,94	6.618,69	6.666,03	6.666,03	50.801.600
25. Aug. 2021	6.683,18	6.684,21	6.667,25	6.676,48	6.676,48	48.823.600
24. Aug. 2021	6.717,77	6.717,77	6.634,69	6.664,31	6.664,31	48.958.200
23. Aug. 2021	6.699,32	6.699,32	6.657,14	6.683,10	6.683,10	56.007.000
20. Aug. 2021	6.602,95	6.633,19	6.567,93	6.626,11	6.626,11	66.755.800
19. Aug. 2021	6.665,12	6.671,17	6.560,74	6.605,89	6.605,89	96.566.200
18. Aug. 2021	6.824,64	6.828,33	6.759,74	6.770,11	6.770,11	55.662.800
17. Aug. 2021	6.812,42	6.827,49	6.789,11	6.819,84	6.819,84	56.251.300
16. Aug. 2021	6.849,68	6.863,74	6.817,43	6.838,77	6.838,77	49.720.100
13. Aug. 2021	6.888,48	6.913,67	6.885,64	6.896,04	6.896,04	49.869.700
12. Aug. 2021	6.861,44	6.891,29	6.854,99	6.882,47	6.882,47	53.045.300
11. Aug. 2021	6.840,28	6.867,11	6.821,21	6.857,99	6.857,99	54.453.800
10. Aug. 2021	6.817,63	6.833,12	6.811,77	6.820,21	6.820,21	48.652.800
09. Aug. 2021	6.818,54	6.832,77	6.806,98	6.813,18	6.813,18	47.885.100
06. Aug. 2021	6.772,49	6.832,94	6.763,01	6.816,96	6.816,96	67.227.300
05. Aug. 2021	6.750,86	6.788,69	6.750,86	6.781,19	6.781,19	62.368.500
04. Aug. 2021	6.751,15	6.766,61	6.730,60	6.746,23	6.746,23	68.209.400
03. Aug. 2021	6.692,60	6.749,88	6.688,12	6.723,81	6.723,81	76.009.700
02. Aug. 2021	6.657,95	6.690,80	6.639,31	6.675,90	6.675,90	72.373.600
30. Juli 2021	6.608,16	6.648,20	6.596,99	6.612,76	6.612,76	97.436.800
29. Juli 2021	6.647,08	6.671,12	6.633,77	6.633,77	6.633,77	94.988.900
28. Juli 2021	6.547,47	6.609,31	6.530,74	6.609,31	6.609,31	55.290.600
27. Juli 2021	6.565,19	6.578,04	6.516,57	6.531,92	6.531,92	60.870.400
26. Juli 2021	6.532,01	6.588,09	6.517,05	6.578,60	6.578,60	-
23. Juli 2021	6.518,60	6.574,86	6.510,27	6.568,82	6.568,82	56.119.000
22. Juli 2021	6.498,31	6.525,21	6.474,05	6.481,59	6.481,59	58.412.300
21. Juli 2021	6.382,36	6.471,65	6.381,94	6.464,48	6.464,48	82.556.600
20. Juli 2021	6.325,16	6.386,46	6.304,85	6.346,85	6.346,85	82.160.100
19. Juli 2021	6.398,84	6.403,51	6.253,25	6.295,97	6.295,97	-
16. Juli 2021	6.524,95	6.526,76	6.418,25	6.460,08	6.460,08	-
15. Juli 2021	6.538,41	6.554,79	6.471,07	6.493,36	6.493,36	-
14. Juli 2021	6.533,80	6.565,20	6.530,91	6.558,38	6.558,38	-
13. Juli 2021	6.561,74	6.569,37	6.536,45	6.558,47	6.558,47	62.056.500
12. Juli 2021	6.525,11	6.567,98	6.479,54	6.559,25	6.559,25	61.855.900
09. Juli 2021	6.435,29	6.532,56	6.429,67	6.529,42	6.529,42	84.934.900
08. Juli 2021	6.479,40	6.483,32	6.348,64	6.396,73	6.396,73	110.791.300
07. Juli 2021	6.529,49	6.550,95	6.497,75	6.527,72	6.527,72	82.080.600
06. Juli 2021	6.551,00	6.561,51	6.483,20	6.507,48	6.507,48	72.349.800
05. Juli 2021	6.545,98	6.582,87	6.520,38	6.567,54	6.567,54	45.905.300
02. Juli 2021	6.572,00	6.582,79	6.540,12	6.552,86	6.552,86	57.451.500
01. Juli 2021	6.549,82	6.588,14	6.502,05	6.553,82	6.553,82	69.789.700
30. Juni 2021	6.562,17	6.575,84	6.474,43	6.507,83	6.507,83	88.781.800
29. Juni 2021	6.564,07	6.599,88	6.561,09	6.567,43	6.567,43	61.812.500
28. Juni 2021	6.611,99	6.633,73	6.556,88	6.558,02	6.558,02	63.796.100
25. Juni 2021	6.637,68	6.641,90	6.604,86	6.622,87	6.622,87	-
24. Juni 2021	6.576,07	6.639,83	6.572,81	6.631,15	6.631,15	74.425.300
23. Juni 2021	6.616,73	6.619,02	6.551,07	6.551,07	6.551,07	70.376.800
22. Juni 2021	6.609,98	6.622,20	6.583,50	6.611,50	6.611,50	65.102.500
21. Juni 2021	6.525,03	6.607,99	6.511,93	6.602,54	6.602,54	78.939.300
18. Juni 2021	6.657,23	6.687,29	6.560,12	6.569,16	6.569,16	170.613.700
17. Juni 2021	6.636,70	6.674,37	6.631,63	6.666,26	6.666,26	70.681.800
16. Juni 2021	6.657,52	6.659,38	6.632,36	6.652,65	6.652,65	69.886.300
15. Juni 2021	6.643,42	6.655,66	6.634,45	6.639,52	6.639,52	67.447.800
14. Juni 2021	6.625,55	6.650,16	6.599,27	6.616,35	6.616,35	64.515.600
11. Juni 2021	6.550,30	6.607,61	6.549,83	6.600,66	6.600,66	68.896.800
10. Juni 2021	6.574,59	6.574,59	6.526,23	6.546,49	6.546,49	75.224.400
09. Juni 2021	6.561,93	6.570,82	6.533,37	6.563,45	6.563,45	61.452.400
08. Juni 2021	6.545,69	6.574,21	6.540,71	6.551,01	6.551,01	65.450.600
07. Juni 2021	6.509,98	6.560,39	6.485,80	6.543,56	6.543,56	57.848.800
04. Juni 2021	6.514,27	6.517,93	6.497,39	6.515,66	6.515,66	51.796.200
03. Juni 2021	6.518,58	6.522,23	6.473,67	6.507,92	6.507,92	55.257.300
02. Juni 2021	6.489,90	6.521,82	6.482,10	6.521,52	6.521,52	55.390.700
01. Juni 2021	6.470,42	6.521,57	6.464,71	6.489,40	6.489,40	61.099.200
31. Mai 2021	6.483,32	6.496,32	6.441,76	6.447,17	6.447,17	41.777.500
28. Mai 2021	6.453,12	6.493,72	6.448,87	6.484,11	6.484,11	64.752.500
27. Mai 2021	6.379,83	6.467,72	6.379,83	6.435,71	6.435,71	-
26. Mai 2021	6.403,95	6.413,72	6.375,14	6.391,60	6.391,60	58.338.700
25. Mai 2021	6.416,61	6.422,83	6.390,27	6.390,27	6.390,27	59.097.400
24. Mai 2021	6.395,96	6.408,49	6.382,71	6.408,49	6.408,49	34.996.500
21. Mai 2021	6.360,88	6.402,10	6.351,95	6.386,41	6.386,41	75.862.000
20. Mai 2021	6.296,25	6.343,58	6.267,55	6.343,58	6.343,58	68.528.400
19. Mai 2021	6.292,05	6.310,49	6.192,33	6.262,55	6.262,55	92.757.600
18. Mai 2021	6.406,18	6.412,91	6.343,55	6.353,67	6.353,67	74.129.300
17. Mai 2021	6.397,22	6.410,21	6.349,33	6.367,35	6.367,35	62.538.700
14. Mai 2021	6.335,82	6.385,67	6.301,19	6.385,14	6.385,14	66.935.700
13. Mai 2021	6.219,73	6.303,70	6.150,43	6.288,33	6.288,33	64.872.900
12. Mai 2021	6.259,63	6.299,24	6.233,96	6.279,35	6.279,35	80.897.700
11. Mai 2021	6.314,27	6.324,31	6.226,11	6.267,39	6.267,39	100.699.500
10. Mai 2021	6.395,38	6.395,60	6.367,04	6.385,99	6.385,99	76.551.300
07. Mai 2021	6.388,92	6.390,04	6.342,37	6.385,51	6.385,51	78.606.600
Um Splits berichtigter Schlusskurs.*Um Dividenden und Splits berichtigter Schlusskurs.

Es werden weitere Daten geladen ...

Nikkei 22529.639,40-200,31(-0,67%)

Dow Jones 3034.764,82+506,50(+1,48%)

BTC-EUR37.975,34+724,76(+1,95%)

CMC Crypto 2001.119,18+10,26(+0,92%)

Nasdaq Compositive15.052,24+155,40(+1,04%)

S&P 5004.448,98+53,34(+1,21%)

CAC 40 (^FCHI)

Nikkei 225
29.639,40
-200,31(-0,67%)

Dow Jones 30
34.764,82
+506,50(+1,48%)

BTC-EUR
37.975,34
+724,76(+1,95%)

CMC Crypto 200
1.119,18
+10,26(+0,92%)

Nasdaq Compositive
15.052,24
+155,40(+1,04%)

S&P 500
4.448,98
+53,34(+1,21%)