^N100 - Euronext 100 Index

Paris - Paris Verzögerter Preis. Währung in EUR
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Juni 20231.328,311.352,281.328,311.351,291.351,29299.136.200
01. Juni 20231.319,431.332,871.319,431.328,301.328,30291.311.900
31. Mai 20231.336,541.336,541.316,281.318,321.318,32972.706.600
30. Mai 20231.352,611.353,731.336,221.338,141.338,14296.475.300
29. Mai 20231.357,741.362,881.352,221.353,391.353,39164.844.400
26. Mai 20231.341,661.360,761.338,741.357,771.357,77294.848.400
25. Mai 20231.343,951.349,031.339,331.340,951.340,95308.289.300
24. Mai 20231.365,081.365,081.339,641.344,501.344,50389.323.200
23. Mai 20231.378,511.378,511.366,471.366,471.366,47235.794.000
22. Mai 20231.379,691.381,491.374,711.378,991.378,99280.713.800
19. Mai 20231.374,781.386,641.374,781.380,621.380,62343.420.300
18. Mai 20231.366,661.378,991.366,661.374,471.374,47295.925.600
17. Mai 20231.366,061.369,441.358,811.366,811.366,81259.457.100
16. Mai 20231.369,151.372,191.362,671.366,421.366,42259.892.700
15. Mai 20231.366,891.373,891.365,201.369,541.369,54221.813.900
12. Mai 20231.360,791.373,051.360,791.366,851.366,85275.129.400
11. Mai 20231.360,691.371,071.352,741.360,841.360,84320.912.400
10. Mai 20231.362,571.367,641.356,811.360,261.360,26329.415.500
09. Mai 20231.372,061.372,061.357,161.363,101.363,10275.120.600
08. Mai 20231.369,071.375,751.367,821.372,871.372,87222.789.400
05. Mai 20231.351,371.369,011.351,371.368,821.368,82358.443.300
04. Mai 20231.355,091.356,471.344,501.350,261.350,26364.074.100
03. Mai 20231.353,541.361,081.353,541.355,391.355,39298.858.700
02. Mai 20231.373,311.376,591.352,151.353,221.353,22364.082.900
28. Apr. 20231.369,121.373,191.356,201.372,901.372,90208.928.800
27. Apr. 20231.365,341.371,401.361,341.368,701.368,70181.013.300
26. Apr. 20231.375,271.375,271.358,711.365,771.365,77199.265.900
25. Apr. 20231.384,921.384,921.373,791.376,871.376,87169.649.200
24. Apr. 20231.386,081.388,531.380,951.386,401.386,40150.835.100
21. Apr. 20231.381,151.387,821.378,101.387,711.387,71176.743.400
20. Apr. 20231.382,961.383,371.376,581.382,561.382,56154.710.900
19. Apr. 20231.383,111.384,191.380,191.383,211.383,21152.248.600
18. Apr. 20231.378,701.387,991.378,701.383,421.383,42158.245.000
17. Apr. 20231.382,501.386,871.378,031.378,381.378,38161.917.000
14. Apr. 20231.376,481.384,411.376,481.381,521.381,52172.191.300
13. Apr. 20231.368,451.376,801.368,251.376,311.376,31141.102.700
12. Apr. 20231.366,891.377,821.360,791.363,781.363,78152.905.800
11. Apr. 20231.360,611.369,701.360,611.367,951.367,95168.439.400
06. Apr. 20231.357,851.361,601.355,941.359,081.359,08152.472.900
05. Apr. 20231.363,291.364,331.354,121.357,461.357,46161.392.500
04. Apr. 20231.366,541.373,541.363,111.363,601.363,60161.621.300
03. Apr. 20231.360,891.368,341.360,591.365,461.365,46168.317.900
31. März 20231.350,871.363,071.350,171.360,261.360,26189.953.200
30. März 20231.337,571.354,881.337,571.350,531.350,53175.670.800
29. März 20231.318,041.338,981.318,041.337,571.337,57171.921.100
28. März 20231.318,421.329,521.313,701.317,691.317,69163.867.400
27. März 20231.308,561.324,611.308,561.316,251.316,25184.422.100
24. März 20231.328,151.328,151.298,771.307,701.307,70270.627.100
23. März 20231.324,561.331,631.316,861.329,531.329,53170.632.600
22. März 20231.319,271.329,481.315,501.325,341.325,34172.443.500
21. März 20231.304,721.327,911.304,721.319,261.319,26214.621.600
20. März 20231.288,391.309,211.266,601.303,561.303,56284.804.200
17. März 20231.304,771.320,521.283,581.289,391.289,39515.610.000
16. März 20231.284,731.308,361.276,211.302,931.302,93308.540.800
15. März 20231.323,521.323,521.277,811.281,211.281,21378.979.200
14. März 20231.303,311.328,001.299,371.324,281.324,28235.895.700
13. März 20231.337,691.337,691.294,121.303,231.303,23308.011.500
10. März 20231.348,861.348,861.327,111.337,471.337,47224.050.000
09. März 20231.355,081.356,961.344,861.353,101.353,10146.774.900
08. März 20231.355,851.359,231.350,771.356,361.356,36161.600.800
07. März 20231.366,161.369,351.356,191.356,721.356,72153.604.500
06. März 20231.365,831.372,821.363,451.367,271.367,27146.665.700
03. März 20231.356,331.367,091.356,331.365,251.365,25163.353.000
02. März 20231.342,271.354,771.333,581.354,511.354,51169.919.400
01. März 20231.351,921.360,941.341,871.344,021.344,02178.336.700
28. Feb. 20231.354,911.358,551.348,281.349,621.349,62244.237.300
27. Feb. 20231.338,951.361,021.338,951.355,471.355,47156.144.400
24. Feb. 20231.358,891.365,351.336,641.336,641.336,64198.689.900
23. Feb. 20231.355,521.365,881.355,521.358,051.358,05178.169.900
22. Feb. 20231.357,371.357,801.344,841.355,191.355,19182.035.700
21. Feb. 20231.365,071.365,071.346,991.358,191.358,19157.509.400
20. Feb. 20231.367,561.369,541.361,861.365,301.365,30113.027.600
17. Feb. 20231.374,001.374,001.355,191.366,911.366,91196.491.900
16. Feb. 20231.369,491.380,221.366,921.375,101.375,10194.379.400
15. Feb. 20231.354,461.369,211.351,671.367,941.367,94167.293.500
14. Feb. 20231.354,921.366,031.351,571.354,571.354,57186.335.800
13. Feb. 20231.340,661.355,741.340,661.354,911.354,91156.289.200
10. Feb. 20231.349,431.349,431.330,781.340,391.340,39200.751.400
09. Feb. 20231.337,621.356,571.337,621.349,631.349,63211.049.600
08. Feb. 20231.339,501.351,531.336,371.336,461.336,46190.303.900
07. Feb. 20231.337,911.340,731.332,571.337,091.337,09165.781.800
06. Feb. 20231.355,051.355,051.332,181.337,711.337,71157.860.900
03. Feb. 20231.343,691.356,041.336,961.356,041.356,04213.436.400
02. Feb. 20231.328,571.346,751.328,571.343,861.343,86240.351.200
01. Feb. 20231.327,981.334,061.324,101.327,871.327,87166.571.000
31. Jan. 20231.327,021.327,371.327,021.327,371.327,37194.880.300
30. Jan. 20231.333,751.333,751.317,171.327,191.327,19156.472.200
27. Jan. 20231.332,951.336,291.327,831.334,511.334,51159.670.000
26. Jan. 20231.324,641.336,471.324,641.332,271.332,27160.287.200
25. Jan. 20231.328,101.329,911.315,751.323,301.323,30157.978.700
24. Jan. 20231.328,551.333,281.321,421.328,061.328,06149.846.500
23. Jan. 20231.317,941.330,561.317,941.328,431.328,43122.954.700
20. Jan. 20231.311,821.320,911.311,821.318,011.318,01165.099.000
19. Jan. 20231.330,621.330,621.309,641.310,601.310,60188.981.000
18. Jan. 20231.332,851.334,941.332,851.334,941.334,94176.241.000
17. Jan. 20231.328,581.339,231.322,891.335,081.335,08186.794.900
16. Jan. 20231.327,761.330,291.324,801.328,821.328,82122.877.500
13. Jan. 20231.319,701.329,811.319,601.326,901.326,90171.242.100
12. Jan. 20231.311,111.325,191.311,111.318,531.318,53198.905.000
11. Jan. 20231.300,271.313,811.300,271.310,351.310,35175.927.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...