Deutsche Märkte geschlossen

Euronext 100 Index (^N100)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
1.388,16+12,67 (+0,92%)
Börsenschluss: 06:15PM CET
Zeitraum:
09. Dez. 2022 - 09. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
06. Nov. 20231.318,711.323,431.314,361.315,231.315,23281.506.800
03. Nov. 20231.317,531.323,981.316,621.318,731.318,73382.073.900
02. Nov. 20231.296,001.321,881.296,001.316,951.316,95377.360.700
01. Nov. 20231.285,861.298,591.282,241.294,671.294,67292.487.500
31. Okt. 20231.274,051.289,131.274,051.286,001.286,00330.651.000
30. Okt. 20231.271,211.281,871.271,211.274,021.274,02266.250.600
27. Okt. 20231.283,011.286,481.268,431.270,181.270,18266.935.200
26. Okt. 20231.285,781.286,131.271,951.281,471.281,47305.284.700
25. Okt. 20231.284,981.288,611.277,851.286,381.286,38249.638.300
24. Okt. 20231.280,061.288,951.276,001.286,111.286,11262.364.300
23. Okt. 20231.274,471.280,161.265,151.278,931.278,93267.234.500
20. Okt. 20231.290,331.290,331.274,461.274,501.274,50341.686.000
19. Okt. 20231.302,281.302,281.289,071.293,201.293,20276.756.300
18. Okt. 20231.314,131.316,891.300,531.302,511.302,51242.362.300
17. Okt. 20231.313,151.319,291.303,121.314,381.314,38211.546.400
16. Okt. 20231.309,471.317,691.304,501.313,731.313,73232.735.000
13. Okt. 20231.323,921.325,491.308,211.309,151.309,15309.906.800
12. Okt. 20231.324,021.334,351.323,961.324,391.324,39305.470.300
11. Okt. 20231.329,571.330,611.318,581.323,601.323,60273.527.300
10. Okt. 20231.304,811.330,981.304,811.330,161.330,16288.447.100
09. Okt. 20231.305,301.310,161.296,601.304,031.304,03267.400.600
06. Okt. 20231.296,271.306,291.291,991.305,881.305,88293.132.000
05. Okt. 20231.295,091.301,261.291,341.295,871.295,87243.968.400
04. Okt. 20231.294,911.304,411.286,531.294,311.294,31316.627.400
03. Okt. 20231.308,931.311,951.294,721.295,751.295,75315.923.000
02. Okt. 20231.324,001.332,511.305,241.310,081.310,08263.004.000
29. Sept. 20231.321,911.336,271.321,911.323,711.323,71296.642.100
28. Sept. 20231.312,421.318,161.304,121.317,921.317,92277.087.300
27. Sept. 20231.310,541.317,841.309,081.312,131.312,13250.592.600
26. Sept. 20231.319,571.319,571.304,071.310,551.310,55268.638.800
25. Sept. 20231.331,001.333,221.313,391.320,491.320,49261.597.500
22. Sept. 20231.334,361.335,551.324,941.331,821.331,82312.331.000
21. Sept. 20231.351,881.351,881.331,251.335,021.335,02330.000.400
20. Sept. 20231.345,151.356,311.343,591.352,861.352,86376.153.800
19. Sept. 20231.343,621.350,371.339,971.345,391.345,39234.172.600
18. Sept. 20231.358,211.358,211.340,911.343,851.343,85294.081.600
15. Sept. 20231.355,991.370,021.355,991.359,141.359,14711.946.700
14. Sept. 20231.335,691.356,931.303,561.354,331.354,33423.152.400
13. Sept. 20231.339,751.340,301.329,741.335,911.335,91271.688.700
12. Sept. 20231.347,091.350,051.338,041.341,341.341,34287.113.000
11. Sept. 20231.341,011.352,321.341,011.345,711.345,71289.142.600
08. Sept. 20231.336,121.341,961.324,891.340,381.340,38246.186.100
07. Sept. 20231.341,081.344,021.332,191.335,531.335,53265.334.500
06. Sept. 20231.349,641.349,641.337,261.341,241.341,24291.051.700
05. Sept. 20231.352,581.356,041.339,411.350,681.350,68222.993.500
04. Sept. 20231.355,751.367,371.352,391.353,831.353,83161.387.000
01. Sept. 20231.355,551.364,811.354,561.355,171.355,17242.783.800
31. Aug. 20231.361,631.367,591.355,631.355,741.355,74489.171.400
30. Aug. 20231.364,441.369,081.356,071.361,811.361,81228.650.200
29. Aug. 20231.355,801.365,041.355,361.364,331.364,33240.025.200
28. Aug. 20231.339,961.357,701.339,961.354,951.354,95181.840.200
25. Aug. 20231.336,161.348,091.332,851.337,971.337,97194.679.900
24. Aug. 20231.347,661.360,031.335,621.336,131.336,13232.162.500
23. Aug. 20231.343,671.351,681.339,541.344,411.344,41224.262.100
22. Aug. 20231.333,921.351,851.333,921.343,191.343,19209.815.700
21. Aug. 20231.328,571.333,451.328,571.333,451.333,45229.502.700
18. Aug. 20231.333,741.333,741.317,991.328,591.328,59259.769.200
17. Aug. 20231.349,071.349,071.333,461.334,391.334,39240.024.400
16. Aug. 20231.353,061.357,021.347,531.350,001.350,00216.379.800
15. Aug. 20231.366,321.367,581.350,061.354,341.354,34187.801.400
14. Aug. 20231.364,971.368,951.358,241.365,271.365,27189.613.500
11. Aug. 20231.381,941.381,941.361,311.364,891.364,89233.155.200
10. Aug. 20231.368,311.388,401.368,311.382,881.382,88294.858.300
09. Aug. 20231.358,361.376,711.358,361.367,551.367,55374.827.300
08. Aug. 20231.367,531.367,531.349,131.357,321.357,32597.186.900
07. Aug. 20231.369,481.371,431.360,801.368,681.368,68208.548.400
04. Aug. 20231.361,551.370,861.358,121.369,691.369,69297.339.500
03. Aug. 20231.366,871.366,871.351,851.361,191.361,19314.676.100
02. Aug. 20231.386,591.386,591.365,291.367,781.367,78326.337.200
01. Aug. 20231.400,831.400,991.386,741.387,711.387,71296.636.200
31. Juli 20231.400,061.406,011.397,321.401,341.401,34327.325.200
28. Juli 20231.400,681.403,501.391,241.400,611.400,61417.490.500
27. Juli 20231.375,331.402,671.375,331.401,481.401,48391.145.700
26. Juli 20231.390,161.390,161.365,261.375,221.375,22315.934.500
25. Juli 20231.387,601.394,101.387,581.390,511.390,51232.025.800
24. Juli 20231.388,241.388,431.381,151.387,251.387,25235.105.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...