Deutsche Märkte geschlossen

EURONEXT 100 (^N100)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1.248,14+8,04 (+0,65%)
Börsenschluss: 6:01PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Mai 20211.246,811.248,201.239,031.248,141.248,14192.110.800
06. Mai 20211.240,681.244,991.233,611.240,101.240,10205.457.300
05. Mai 20211.227,361.238,941.225,611.238,811.238,81214.677.400
04. Mai 20211.237,961.241,111.216,021.218,101.218,10215.223.500
03. Mai 20211.231,021.236,701.225,311.235,441.235,44153.353.800
30. Apr. 20211.237,761.238,101.228,381.228,381.228,38191.440.300
29. Apr. 20211.242,381.245,821.232,451.235,021.235,02203.431.400
28. Apr. 20211.234,751.239,221.232,281.236,061.236,06171.253.600
27. Apr. 20211.232,811.234,141.228,841.231,621.231,62168.308.700
26. Apr. 20211.231,181.235,731.228,461.233,611.233,61172.095.400
23. Apr. 20211.229,641.233,101.224,361.231,791.231,79177.828.300
22. Apr. 20211.226,531.233,841.225,211.232,351.232,35186.883.100
21. Apr. 20211.216,141.224,211.214,971.222,171.222,17216.369.200
20. Apr. 20211.230,991.232,511.208,121.210,151.210,15227.246.600
19. Apr. 20211.236,341.238,891.232,681.233,341.233,34157.101.800
16. Apr. 20211.226,711.236,461.226,481.234,771.234,77232.998.400
15. Apr. 20211.223,131.228,661.222,041.227,191.227,19171.625.600
14. Apr. 20211.220,541.223,111.219,171.221,601.221,60161.921.300
13. Apr. 20211.214,291.217,731.210,421.216,081.216,08180.482.300
12. Apr. 20211.215,581.217,461.212,211.212,211.212,21172.190.700
09. Apr. 20211.218,581.220,301.215,831.217,161.217,16180.268.600
08. Apr. 20211.214,541.217,681.212,421.217,581.217,58219.532.200
07. Apr. 20211.211,421.214,341.208,361.209,711.209,71174.143.500
06. Apr. 20211.217,701.218,471.211,211.212,691.212,69199.796.900
01. Apr. 20211.201,441.208,231.199,441.206,441.206,44170.902.800
31. März 20211.198,001.199,721.194,591.195,051.195,05209.593.900
30. März 20211.193,561.200,221.191,261.198,751.198,75187.410.900
29. März 20211.186,111.190,681.184,121.187,951.187,95174.481.900
26. März 20211.179,801.185,201.177,241.184,051.184,05192.868.900
25. März 20211.167,381.173,031.160,191.173,031.173,03186.399.000
24. März 20211.167,241.174,441.165,391.173,251.173,25207.072.600
23. März 20211.171,031.176,491.167,341.172,471.172,47228.877.200
22. März 20211.170,221.176,701.169,001.175,471.175,47194.413.900
19. März 20211.175,761.182,521.171,911.176,571.176,57563.487.500
18. März 20211.187,661.187,951.181,261.184,471.184,47230.230.500
17. März 20211.182,181.184,641.179,481.183,441.183,442.077.300
16. März 20211.183,891.185,791.180,141.184,321.184,32221.500.700
15. März 20211.183,261.188,131.176,161.179,341.179,34197.079.900
12. März 20211.179,151.179,631.174,571.179,421.179,42185.476.900
11. März 20211.178,461.183,531.177,471.183,271.183,27236.452.000
10. März 20211.162,411.174,271.161,481.173,011.173,01225.191.700
09. März 20211.152,461.165,641.152,451.163,111.163,11266.053.200
08. März 20211.139,861.153,141.139,851.153,141.153,14269.424.700
05. März 20211.135,671.146,061.129,661.133,331.133,33271.764.800
04. März 20211.139,891.147,301.136,881.144,451.144,45249.802.400
03. März 20211.151,691.155,851.139,671.147,531.147,53242.642.100
02. März 20211.141,241.151,581.140,171.144,611.144,61213.064.500
01. März 20211.138,021.145,821.137,051.144,021.144,02222.425.100
26. Feb. 20211.126,441.135,971.119,341.123,081.123,08312.666.100
25. Feb. 20211.152,231.152,991.141,981.141,981.141,98260.349.900
24. Feb. 20211.142,811.149,001.139,681.146,631.146,63231.714.100
23. Feb. 20211.150,081.150,791.132,011.145,041.145,04325.722.400
22. Feb. 20211.145,561.149,941.137,911.148,141.148,14215.762.600
19. Feb. 20211.149,311.156,691.146,901.154,791.154,79239.047.600
18. Feb. 20211.155,221.158,081.144,691.147,071.147,07232.273.000
17. Feb. 20211.156,961.162,591.155,131.156,121.156,12237.849.300
16. Feb. 20211.162,521.163,821.159,421.161,151.161,15198.668.800
15. Feb. 20211.152,321.163,941.150,141.161,121.161,12255.672.600
12. Feb. 20211.136,611.147,761.133,531.147,601.147,60255.338.200
11. Feb. 20211.136,631.139,111.134,411.138,501.138,50237.347.300
10. Feb. 20211.143,191.143,191.130,091.134,181.134,18320.562.300
09. Feb. 20211.136,781.138,591.133,341.138,001.138,00182.397.600
08. Feb. 20211.139,041.141,161.135,761.136,561.136,56211.919.600
05. Feb. 20211.131,861.135,861.129,931.132,931.132,93211.302.000
04. Feb. 20211.120,301.127,431.119,651.126,741.126,74204.246.400
03. Feb. 20211.128,961.131,421.118,531.121,091.121,09203.239.600
02. Feb. 20211.110,851.121,551.109,731.119,531.119,53227.740.100
01. Feb. 20211.094,681.104,011.093,541.100,991.100,99189.821.600
29. Jan. 20211.091,021.098,911.085,381.085,381.085,38250.841.800
28. Jan. 20211.087,221.108,991.080,781.106,681.106,68269.662.700
27. Jan. 20211.112,431.115,531.088,281.098,491.098,49307.437.500
26. Jan. 20211.108,721.121,171.108,521.115,661.115,66218.263.600
25. Jan. 20211.130,541.131,521.106,481.110,131.110,13247.474.300
22. Jan. 20211.125,391.125,551.114,661.123,641.123,64209.967.200
21. Jan. 20211.137,051.138,411.129,181.129,321.129,32187.300.900
20. Jan. 20211.127,111.133,911.125,681.130,551.130,55171.794.300
19. Jan. 20211.128,451.128,761.120,281.122,181.122,18193.455.600
18. Jan. 20211.117,991.123,501.117,991.122,541.122,54149.180.600
15. Jan. 20211.128,121.129,721.114,011.121,801.121,80285.921.300
14. Jan. 20211.128,551.134,281.127,501.133,201.133,20230.214.200
13. Jan. 20211.122,111.126,081.119,541.123,611.123,61237.267.700
12. Jan. 20211.127,311.127,521.119,511.122,561.122,56202.431.700
11. Jan. 20211.129,541.132,861.119,251.124,291.124,29203.271.600
08. Jan. 20211.130,801.133,001.126,381.132,101.132,10224.431.500
07. Jan. 20211.123,551.125,861.117,261.122,131.122,13238.762.200
06. Jan. 20211.115,851.123,601.106,931.120,231.120,23301.605.700
05. Jan. 20211.108,251.116,151.103,511.109,561.109,56218.986.100
04. Jan. 20211.116,881.124,491.109,201.112,521.112,52212.061.800
31. Dez. 20201.107,251.111,051.103,541.103,541.103,5453.500.700
30. Dez. 20201.113,421.117,001.111,801.112,441.112,4493.014.300
29. Dez. 20201.111,951.116,621.111,771.113,821.113,82122.275.900
28. Dez. 20201.105,491.107,851.105,491.107,851.107,85115.220.600
24. Dez. 20201.101,391.102,061.099,221.100,241.100,2448.820.300
23. Dez. 20201.090,321.101,731.090,321.099,821.099,82152.869.600
22. Dez. 20201.079,381.091,061.079,381.088,811.088,81154.185.500
21. Dez. 20201.078,601.082,681.060,431.075,851.075,85303.154.900
18. Dez. 20201.100,231.109,361.099,341.100,611.100,61419.416.900
17. Dez. 20201.109,011.110,221.103,771.104,161.104,16211.532.300
16. Dez. 20201.103,451.108,461.096,611.102,301.102,30228.199.800
15. Dez. 20201.095,861.103,201.095,221.098,211.098,21219.273.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...