Deutsche Märkte schließen in 3 Stunden 27 Minuten

Euronext 100 Index (^N100)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1.527,25+2,37 (+0,16%)
Ab 01:48PM CET. Markt geöffnet.
Zeitraum:
28. März 2023 - 28. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. März 20241.525,131.530,861.525,131.527,251.527,25-
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
23. Jan. 20241.388,141.393,531.382,131.385,891.385,89246.926.300
22. Jan. 20241.380,381.392,671.380,381.388,041.388,04273.123.300
19. Jan. 20241.383,501.389,841.377,511.379,901.379,90301.060.700
18. Jan. 20241.367,691.382,251.367,691.381,311.381,31283.895.100
17. Jan. 20241.379,371.379,371.360,611.367,961.367,96310.701.600
16. Jan. 20241.382,931.382,931.372,141.381,831.381,83262.968.200
15. Jan. 20241.391,281.393,271.383,221.384,341.384,34197.892.800
12. Jan. 20241.378,721.394,931.378,721.390,451.390,45247.599.500
11. Jan. 20241.383,151.393,161.376,891.377,331.377,33275.463.400
10. Jan. 20241.386,421.389,291.380,751.382,541.382,54251.696.200
09. Jan. 20241.388,921.391,081.382,301.386,251.386,25267.160.100
08. Jan. 20241.386,161.389,541.376,781.388,911.388,91243.910.000
05. Jan. 20241.388,151.389,931.374,581.387,651.387,65296.957.700
04. Jan. 20241.381,521.390,491.381,521.389,781.389,78312.201.700
03. Jan. 20241.394,611.395,571.375,391.380,981.380,98296.303.500
02. Jan. 20241.396,481.409,181.387,901.395,111.395,11263.693.500
29. Dez. 20231.394,971.400,441.394,041.395,521.395,52138.243.400
28. Dez. 20231.400,471.403,251.394,561.394,891.394,89148.266.600
27. Dez. 20231.395,991.403,741.395,991.400,141.400,14164.423.700
22. Dez. 20231.395,751.397,661.391,581.396,211.396,21176.616.300
21. Dez. 20231.399,041.399,041.390,041.395,621.395,62182.054.900
20. Dez. 20231.400,671.406,401.394,201.399,761.399,76230.895.100
19. Dez. 20231.396,871.400,811.396,331.400,181.400,18255.757.400
18. Dez. 20231.400,831.402,281.394,711.396,761.396,76248.352.000
15. Dez. 20231.400,681.410,961.400,421.401,801.401,80726.285.500
14. Dez. 20231.390,001.409,921.390,001.399,951.399,95515.104.700
13. Dez. 20231.390,251.394,321.388,231.388,301.388,30293.904.600
12. Dez. 20231.391,791.398,841.389,151.390,291.390,29273.090.000
11. Dez. 20231.391,571.393,751.386,621.391,901.391,90258.647.200
08. Dez. 20231.375,821.390,411.375,821.388,161.388,16279.367.400
07. Dez. 20231.376,141.377,131.372,591.375,491.375,49289.892.300
06. Dez. 20231.370,241.380,581.370,241.376,391.376,39315.335.200
05. Dez. 20231.363,171.371,011.360,571.369,971.369,97285.382.400
04. Dez. 20231.367,451.368,251.361,871.363,481.363,48262.381.600
01. Dez. 20231.357,761.368,681.357,761.367,831.367,83260.975.900
30. Nov. 20231.352,021.361,911.351,561.357,441.357,44714.850.400
29. Nov. 20231.350,061.357,151.347,781.352,751.352,75323.838.800
28. Nov. 20231.352,701.352,701.345,201.350,841.350,84245.685.700
27. Nov. 20231.357,721.358,071.352,841.352,901.352,90235.194.900
24. Nov. 20231.352,391.358,961.351,511.358,231.358,23217.907.900
23. Nov. 20231.348,061.353,251.348,061.352,791.352,79187.564.600
22. Nov. 20231.345,191.351,351.345,161.347,491.347,49239.712.200
21. Nov. 20231.350,361.350,781.344,321.345,241.345,24263.577.200
20. Nov. 20231.348,321.352,021.347,171.350,411.350,41303.648.800
17. Nov. 20231.336,021.349,501.336,021.347,961.347,96385.224.700
16. Nov. 20231.347,471.347,471.335,911.336,091.336,09354.313.000
15. Nov. 20231.344,291.351,691.344,291.347,811.347,81334.200.800
14. Nov. 20231.330,231.346,401.327,121.342,781.342,78396.529.400
13. Nov. 20231.317,981.329,601.317,981.329,061.329,06287.196.900
10. Nov. 20231.322,831.322,831.310,451.317,171.317,17261.629.700
09. Nov. 20231.310,351.324,961.304,321.323,781.323,78299.978.000
08. Nov. 20231.307,401.317,221.301,251.310,551.310,55308.608.800
07. Nov. 20231.313,541.315,281.306,301.308,061.308,06269.758.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...