Deutsche Märkte geschlossen

Euronext 100 Index (^N100)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1.475,66-28,82 (-1,92%)
Börsenschluss: 06:05PM CEST
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20241.504,371.506,061.470,021.475,661.475,66569.941.500
13. Juni 20241.531,971.531,971.502,021.504,481.504,48381.985.000
12. Juni 20241.515,591.536,251.515,591.532,781.532,78298.412.700
11. Juni 20241.532,361.536,971.507,641.514,291.514,29356.658.600
10. Juni 20241.538,791.538,791.517,651.531,791.531,79298.066.500
07. Juni 20241.546,761.549,391.532,171.540,611.540,61267.945.600
06. Juni 20241.538,841.548,411.538,841.546,531.546,53272.695.500
05. Juni 20241.520,951.542,221.520,951.538,331.538,33284.076.700
04. Juni 20241.533,921.533,921.515,401.519,031.519,03339.677.800
03. Juni 20241.532,331.547,101.532,331.535,051.535,05266.133.000
31. Mai 20241.530,861.536,251.527,361.530,661.530,66748.345.500
30. Mai 20241.525,681.532,781.521,681.530,321.530,32259.835.700
29. Mai 20241.545,161.545,161.524,161.527,511.527,51288.358.300
28. Mai 20241.553,891.556,721.542,431.545,501.545,50252.764.300
27. Mai 20241.547,661.553,911.545,641.553,881.553,88146.797.300
24. Mai 20241.546,261.548,691.534,481.547,461.547,46231.694.100
23. Mai 20241.543,221.555,411.543,141.547,981.547,98248.976.600
22. Mai 20241.546,611.546,611.541,231.543,251.543,25271.034.400
21. Mai 20241.553,691.553,691.539,531.547,761.547,76305.982.600
20. Mai 20241.552,751.554,561.550,761.554,121.554,12288.079.600
17. Mai 20241.554,111.554,111.546,451.552,831.552,83386.180.700
16. Mai 20241.557,351.560,411.552,431.554,531.554,53320.512.900
15. Mai 20241.552,191.559,701.552,191.557,641.557,64324.939.000
14. Mai 20241.550,961.552,731.545,941.551,561.551,56388.418.500
13. Mai 20241.551,231.552,111.547,941.551,251.551,25286.316.500
10. Mai 20241.543,381.555,731.543,381.552,631.552,63371.072.900
09. Mai 20241.534,241.542,551.532,821.541,341.541,34264.741.100
08. Mai 20241.528,291.537,871.528,291.534,381.534,38318.348.800
07. Mai 20241.516,911.528,791.516,911.528,471.528,47336.063.200
06. Mai 20241.504,851.520,471.504,851.515,931.515,93249.989.300
03. Mai 20241.498,201.512,621.498,201.504,861.504,86413.011.200
02. Mai 20241.502,781.502,781.491,931.496,991.496,99390.278.300
30. Apr. 20241.517,851.521,141.502,441.503,611.503,61333.448.600
29. Apr. 20241.520,091.527,031.518,551.518,591.518,59306.020.600
26. Apr. 20241.505,611.523,571.505,611.519,431.519,43290.841.500
25. Apr. 20241.515,691.515,791.495,541.504,931.504,93301.949.000
24. Apr. 20241.519,081.527,241.513,511.515,771.515,77339.049.700
23. Apr. 20241.503,921.519,951.503,921.518,621.518,62382.933.500
22. Apr. 20241.496,841.505,271.496,841.502,711.502,71301.030.900
19. Apr. 20241.497,081.500,401.484,631.495,881.495,88338.759.100
18. Apr. 20241.495,271.502,231.493,341.500,801.500,80284.392.800
17. Apr. 20241.501,701.508,251.491,201.494,711.494,71275.579.300
16. Apr. 20241.519,391.519,391.496,281.501,871.501,87303.591.700
15. Apr. 20241.523,151.536,471.519,111.521,471.521,47271.705.800
12. Apr. 20241.521,551.537,751.516,621.521,431.521,43303.698.400
11. Apr. 20241.524,131.531,391.510,311.518,091.518,09312.415.900
10. Apr. 20241.522,811.534,001.511,451.524,451.524,45316.719.600
09. Apr. 20241.530,381.530,831.517,051.520,051.520,05266.917.200
08. Apr. 20241.519,921.533,861.518,581.530,971.530,97228.447.600
05. Apr. 20241.526,031.526,031.510,351.520,101.520,10387.210.200
04. Apr. 20241.531,731.537,051.529,571.529,901.529,90253.851.400
03. Apr. 20241.521,571.531,621.520,401.531,461.531,46312.327.300
02. Apr. 20241.527,121.540,311.520,571.521,001.521,00367.598.800
28. März 20241.525,131.530,861.525,131.526,341.526,34314.297.300
27. März 20241.522,711.528,391.522,711.524,881.524,88255.125.900
26. März 20241.518,611.525,051.517,041.523,291.523,29262.183.200
25. März 20241.515,031.521,191.512,121.518,731.518,73238.452.800
22. März 20241.515,581.517,441.508,931.515,101.515,10268.989.500
21. März 20241.503,591.520,521.503,591.516,351.516,35289.872.300
20. März 20241.502,891.504,741.497,261.501,711.501,71275.830.900
19. März 20241.494,621.503,481.493,321.503,421.503,42294.964.700
18. März 20241.494,691.499,561.492,811.494,491.494,49270.194.800
15. März 20241.494,131.503,391.492,401.492,531.492,53879.716.000
14. März 20241.495,891.504,661.492,041.494,291.494,29362.097.600
13. März 20241.491,711.500,021.491,711.495,661.495,66361.244.200
12. März 20241.479,361.493,011.479,361.491,541.491,54362.581.000
11. März 20241.487,191.487,221.474,821.479,081.479,08293.525.600
08. März 20241.491,661.495,371.487,351.487,471.487,47256.417.200
07. März 20241.477,391.492,271.471,141.490,951.490,95344.796.400
06. März 20241.469,671.479,101.469,411.478,071.478,07334.324.100
05. März 20241.471,341.474,311.466,151.469,721.469,72330.878.800
04. März 20241.471,011.472,241.467,531.471,151.471,15230.133.500
01. März 20241.460,181.467,761.459,811.467,751.467,75393.800.200
29. Feb. 20241.462,271.464,731.459,181.459,201.459,20588.895.500
28. Feb. 20241.464,051.464,051.458,861.462,671.462,67274.655.700
27. Feb. 20241.460,121.466,001.458,831.464,911.464,91294.413.200
26. Feb. 20241.466,501.466,501.459,371.460,281.460,28310.355.100
23. Feb. 20241.463,061.468,901.461,421.467,121.467,12327.956.500
22. Feb. 20241.446,191.467,711.446,191.462,921.462,92343.390.800
21. Feb. 20241.441,551.446,011.438,961.445,061.445,06313.158.000
20. Feb. 20241.445,011.445,461.439,821.441,721.441,72232.664.600
19. Feb. 20241.446,681.446,681.441,011.445,121.445,12204.793.000
16. Feb. 20241.442,331.450,181.442,331.447,131.447,13323.372.000
15. Feb. 20241.431,181.442,601.431,181.440,411.440,41313.548.600
14. Feb. 20241.426,421.434,391.424,231.432,111.432,11241.653.900
13. Feb. 20241.442,541.442,541.421,821.427,381.427,38273.083.900
12. Feb. 20241.437,311.442,121.437,061.442,111.442,11255.817.000
09. Feb. 20241.431,761.437,571.431,381.436,391.436,39330.781.000
08. Feb. 20241.425,161.434,571.424,281.431,641.431,64318.893.100
07. Feb. 20241.429,071.431,391.425,011.425,041.425,04393.914.500
06. Feb. 20241.418,871.429,451.418,871.428,741.428,74458.504.300
05. Feb. 20241.416,371.421,471.413,041.417,341.417,34382.351.000
02. Feb. 20241.419,251.426,911.416,111.416,461.416,46313.522.600
01. Feb. 20241.426,091.426,091.414,931.418,981.418,98454.489.500
31. Jan. 20241.426,861.431,191.423,591.424,371.424,37379.767.900
30. Jan. 20241.422,371.428,661.421,901.426,391.426,39338.591.400
29. Jan. 20241.421,691.424,391.418,721.422,101.422,10310.762.700
26. Jan. 20241.408,511.423,371.408,511.421,091.421,09294.739.600
25. Jan. 20241.407,261.414,361.402,331.413,131.413,13286.675.300
24. Jan. 20241.386,631.407,411.386,631.406,941.406,94311.200.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...