Deutsche Märkte geschlossen
DAX
16.759,22 +130,23 (+0,78%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dow Jones 30
36.247,87 +130,49 (+0,36%) Gold
2.020,80 -25,60 (-1,25%) EUR/USD
1,0764 -0,0034 (-0,31%) Bitcoin EUR
40.806,68 +35,84 (+0,09%)
Euronext 100 Index (^N100)
Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 06:15PM CET
Zeitraum:
09. Dez. 2022 - 09. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 08. Dez. 2023 | 1.375,82 | 1.390,41 | 1.375,82 | 1.388,16 | 1.388,16 | 279.367.400 |
| 07. Dez. 2023 | 1.376,14 | 1.377,13 | 1.372,59 | 1.375,49 | 1.375,49 | 289.892.300 |
| 06. Dez. 2023 | 1.370,24 | 1.380,58 | 1.370,24 | 1.376,39 | 1.376,39 | 315.335.200 |
| 05. Dez. 2023 | 1.363,17 | 1.371,01 | 1.360,57 | 1.369,97 | 1.369,97 | 285.382.400 |
| 04. Dez. 2023 | 1.367,45 | 1.368,25 | 1.361,87 | 1.363,48 | 1.363,48 | 262.381.600 |
| 01. Dez. 2023 | 1.357,76 | 1.368,68 | 1.357,76 | 1.367,83 | 1.367,83 | 260.975.900 |
| 30. Nov. 2023 | 1.352,02 | 1.361,91 | 1.351,56 | 1.357,44 | 1.357,44 | 714.850.400 |
| 29. Nov. 2023 | 1.350,06 | 1.357,15 | 1.347,78 | 1.352,75 | 1.352,75 | 323.838.800 |
| 28. Nov. 2023 | 1.352,70 | 1.352,70 | 1.345,20 | 1.350,84 | 1.350,84 | 245.685.700 |
| 27. Nov. 2023 | 1.357,72 | 1.358,07 | 1.352,84 | 1.352,90 | 1.352,90 | 235.194.900 |
| 24. Nov. 2023 | 1.352,39 | 1.358,96 | 1.351,51 | 1.358,23 | 1.358,23 | 217.907.900 |
| 23. Nov. 2023 | 1.348,06 | 1.353,25 | 1.348,06 | 1.352,79 | 1.352,79 | 187.564.600 |
| 22. Nov. 2023 | 1.345,19 | 1.351,35 | 1.345,16 | 1.347,49 | 1.347,49 | 239.712.200 |
| 21. Nov. 2023 | 1.350,36 | 1.350,78 | 1.344,32 | 1.345,24 | 1.345,24 | 263.577.200 |
| 20. Nov. 2023 | 1.348,32 | 1.352,02 | 1.347,17 | 1.350,41 | 1.350,41 | 303.648.800 |
| 17. Nov. 2023 | 1.336,02 | 1.349,50 | 1.336,02 | 1.347,96 | 1.347,96 | 385.224.700 |
| 16. Nov. 2023 | 1.347,47 | 1.347,47 | 1.335,91 | 1.336,09 | 1.336,09 | 354.313.000 |
| 15. Nov. 2023 | 1.344,29 | 1.351,69 | 1.344,29 | 1.347,81 | 1.347,81 | 334.200.800 |
| 14. Nov. 2023 | 1.330,23 | 1.346,40 | 1.327,12 | 1.342,78 | 1.342,78 | 396.529.400 |
| 13. Nov. 2023 | 1.317,98 | 1.329,60 | 1.317,98 | 1.329,06 | 1.329,06 | 287.196.900 |
| 10. Nov. 2023 | 1.322,83 | 1.322,83 | 1.310,45 | 1.317,17 | 1.317,17 | 261.629.700 |
| 09. Nov. 2023 | 1.310,35 | 1.324,96 | 1.304,32 | 1.323,78 | 1.323,78 | 299.978.000 |
| 08. Nov. 2023 | 1.307,40 | 1.317,22 | 1.301,25 | 1.310,55 | 1.310,55 | 308.608.800 |
| 07. Nov. 2023 | 1.313,54 | 1.315,28 | 1.306,30 | 1.308,06 | 1.308,06 | 269.758.200 |
| 06. Nov. 2023 | 1.318,71 | 1.323,43 | 1.314,36 | 1.315,23 | 1.315,23 | 281.506.800 |
| 03. Nov. 2023 | 1.317,53 | 1.323,98 | 1.316,62 | 1.318,73 | 1.318,73 | 382.073.900 |
| 02. Nov. 2023 | 1.296,00 | 1.321,88 | 1.296,00 | 1.316,95 | 1.316,95 | 377.360.700 |
| 01. Nov. 2023 | 1.285,86 | 1.298,59 | 1.282,24 | 1.294,67 | 1.294,67 | 292.487.500 |
| 31. Okt. 2023 | 1.274,05 | 1.289,13 | 1.274,05 | 1.286,00 | 1.286,00 | 330.651.000 |
| 30. Okt. 2023 | 1.271,21 | 1.281,87 | 1.271,21 | 1.274,02 | 1.274,02 | 266.250.600 |
| 27. Okt. 2023 | 1.283,01 | 1.286,48 | 1.268,43 | 1.270,18 | 1.270,18 | 266.935.200 |
| 26. Okt. 2023 | 1.285,78 | 1.286,13 | 1.271,95 | 1.281,47 | 1.281,47 | 305.284.700 |
| 25. Okt. 2023 | 1.284,98 | 1.288,61 | 1.277,85 | 1.286,38 | 1.286,38 | 249.638.300 |
| 24. Okt. 2023 | 1.280,06 | 1.288,95 | 1.276,00 | 1.286,11 | 1.286,11 | 262.364.300 |
| 23. Okt. 2023 | 1.274,47 | 1.280,16 | 1.265,15 | 1.278,93 | 1.278,93 | 267.234.500 |
| 20. Okt. 2023 | 1.290,33 | 1.290,33 | 1.274,46 | 1.274,50 | 1.274,50 | 341.686.000 |
| 19. Okt. 2023 | 1.302,28 | 1.302,28 | 1.289,07 | 1.293,20 | 1.293,20 | 276.756.300 |
| 18. Okt. 2023 | 1.314,13 | 1.316,89 | 1.300,53 | 1.302,51 | 1.302,51 | 242.362.300 |
| 17. Okt. 2023 | 1.313,15 | 1.319,29 | 1.303,12 | 1.314,38 | 1.314,38 | 211.546.400 |
| 16. Okt. 2023 | 1.309,47 | 1.317,69 | 1.304,50 | 1.313,73 | 1.313,73 | 232.735.000 |
| 13. Okt. 2023 | 1.323,92 | 1.325,49 | 1.308,21 | 1.309,15 | 1.309,15 | 309.906.800 |
| 12. Okt. 2023 | 1.324,02 | 1.334,35 | 1.323,96 | 1.324,39 | 1.324,39 | 305.470.300 |
| 11. Okt. 2023 | 1.329,57 | 1.330,61 | 1.318,58 | 1.323,60 | 1.323,60 | 273.527.300 |
| 10. Okt. 2023 | 1.304,81 | 1.330,98 | 1.304,81 | 1.330,16 | 1.330,16 | 288.447.100 |
| 09. Okt. 2023 | 1.305,30 | 1.310,16 | 1.296,60 | 1.304,03 | 1.304,03 | 267.400.600 |
| 06. Okt. 2023 | 1.296,27 | 1.306,29 | 1.291,99 | 1.305,88 | 1.305,88 | 293.132.000 |
| 05. Okt. 2023 | 1.295,09 | 1.301,26 | 1.291,34 | 1.295,87 | 1.295,87 | 243.968.400 |
| 04. Okt. 2023 | 1.294,91 | 1.304,41 | 1.286,53 | 1.294,31 | 1.294,31 | 316.627.400 |
| 03. Okt. 2023 | 1.308,93 | 1.311,95 | 1.294,72 | 1.295,75 | 1.295,75 | 315.923.000 |
| 02. Okt. 2023 | 1.324,00 | 1.332,51 | 1.305,24 | 1.310,08 | 1.310,08 | 263.004.000 |
| 29. Sept. 2023 | 1.321,91 | 1.336,27 | 1.321,91 | 1.323,71 | 1.323,71 | 296.642.100 |
| 28. Sept. 2023 | 1.312,42 | 1.318,16 | 1.304,12 | 1.317,92 | 1.317,92 | 277.087.300 |
| 27. Sept. 2023 | 1.310,54 | 1.317,84 | 1.309,08 | 1.312,13 | 1.312,13 | 250.592.600 |
| 26. Sept. 2023 | 1.319,57 | 1.319,57 | 1.304,07 | 1.310,55 | 1.310,55 | 268.638.800 |
| 25. Sept. 2023 | 1.331,00 | 1.333,22 | 1.313,39 | 1.320,49 | 1.320,49 | 261.597.500 |
| 22. Sept. 2023 | 1.334,36 | 1.335,55 | 1.324,94 | 1.331,82 | 1.331,82 | 312.331.000 |
| 21. Sept. 2023 | 1.351,88 | 1.351,88 | 1.331,25 | 1.335,02 | 1.335,02 | 330.000.400 |
| 20. Sept. 2023 | 1.345,15 | 1.356,31 | 1.343,59 | 1.352,86 | 1.352,86 | 376.153.800 |
| 19. Sept. 2023 | 1.343,62 | 1.350,37 | 1.339,97 | 1.345,39 | 1.345,39 | 234.172.600 |
| 18. Sept. 2023 | 1.358,21 | 1.358,21 | 1.340,91 | 1.343,85 | 1.343,85 | 294.081.600 |
| 15. Sept. 2023 | 1.355,99 | 1.370,02 | 1.355,99 | 1.359,14 | 1.359,14 | 711.946.700 |
| 14. Sept. 2023 | 1.335,69 | 1.356,93 | 1.303,56 | 1.354,33 | 1.354,33 | 423.152.400 |
| 13. Sept. 2023 | 1.339,75 | 1.340,30 | 1.329,74 | 1.335,91 | 1.335,91 | 271.688.700 |
| 12. Sept. 2023 | 1.347,09 | 1.350,05 | 1.338,04 | 1.341,34 | 1.341,34 | 287.113.000 |
| 11. Sept. 2023 | 1.341,01 | 1.352,32 | 1.341,01 | 1.345,71 | 1.345,71 | 289.142.600 |
| 08. Sept. 2023 | 1.336,12 | 1.341,96 | 1.324,89 | 1.340,38 | 1.340,38 | 246.186.100 |
| 07. Sept. 2023 | 1.341,08 | 1.344,02 | 1.332,19 | 1.335,53 | 1.335,53 | 265.334.500 |
| 06. Sept. 2023 | 1.349,64 | 1.349,64 | 1.337,26 | 1.341,24 | 1.341,24 | 291.051.700 |
| 05. Sept. 2023 | 1.352,58 | 1.356,04 | 1.339,41 | 1.350,68 | 1.350,68 | 222.993.500 |
| 04. Sept. 2023 | 1.355,75 | 1.367,37 | 1.352,39 | 1.353,83 | 1.353,83 | 161.387.000 |
| 01. Sept. 2023 | 1.355,55 | 1.364,81 | 1.354,56 | 1.355,17 | 1.355,17 | 242.783.800 |
| 31. Aug. 2023 | 1.361,63 | 1.367,59 | 1.355,63 | 1.355,74 | 1.355,74 | 489.171.400 |
| 30. Aug. 2023 | 1.364,44 | 1.369,08 | 1.356,07 | 1.361,81 | 1.361,81 | 228.650.200 |
| 29. Aug. 2023 | 1.355,80 | 1.365,04 | 1.355,36 | 1.364,33 | 1.364,33 | 240.025.200 |
| 28. Aug. 2023 | 1.339,96 | 1.357,70 | 1.339,96 | 1.354,95 | 1.354,95 | 181.840.200 |
| 25. Aug. 2023 | 1.336,16 | 1.348,09 | 1.332,85 | 1.337,97 | 1.337,97 | 194.679.900 |
| 24. Aug. 2023 | 1.347,66 | 1.360,03 | 1.335,62 | 1.336,13 | 1.336,13 | 232.162.500 |
| 23. Aug. 2023 | 1.343,67 | 1.351,68 | 1.339,54 | 1.344,41 | 1.344,41 | 224.262.100 |
| 22. Aug. 2023 | 1.333,92 | 1.351,85 | 1.333,92 | 1.343,19 | 1.343,19 | 209.815.700 |
| 21. Aug. 2023 | 1.328,57 | 1.333,45 | 1.328,57 | 1.333,45 | 1.333,45 | 229.502.700 |
| 18. Aug. 2023 | 1.333,74 | 1.333,74 | 1.317,99 | 1.328,59 | 1.328,59 | 259.769.200 |
| 17. Aug. 2023 | 1.349,07 | 1.349,07 | 1.333,46 | 1.334,39 | 1.334,39 | 240.024.400 |
| 16. Aug. 2023 | 1.353,06 | 1.357,02 | 1.347,53 | 1.350,00 | 1.350,00 | 216.379.800 |
| 15. Aug. 2023 | 1.366,32 | 1.367,58 | 1.350,06 | 1.354,34 | 1.354,34 | 187.801.400 |
| 14. Aug. 2023 | 1.364,97 | 1.368,95 | 1.358,24 | 1.365,27 | 1.365,27 | 189.613.500 |
| 11. Aug. 2023 | 1.381,94 | 1.381,94 | 1.361,31 | 1.364,89 | 1.364,89 | 233.155.200 |
| 10. Aug. 2023 | 1.368,31 | 1.388,40 | 1.368,31 | 1.382,88 | 1.382,88 | 294.858.300 |
| 09. Aug. 2023 | 1.358,36 | 1.376,71 | 1.358,36 | 1.367,55 | 1.367,55 | 374.827.300 |
| 08. Aug. 2023 | 1.367,53 | 1.367,53 | 1.349,13 | 1.357,32 | 1.357,32 | 597.186.900 |
| 07. Aug. 2023 | 1.369,48 | 1.371,43 | 1.360,80 | 1.368,68 | 1.368,68 | 208.548.400 |
| 04. Aug. 2023 | 1.361,55 | 1.370,86 | 1.358,12 | 1.369,69 | 1.369,69 | 297.339.500 |
| 03. Aug. 2023 | 1.366,87 | 1.366,87 | 1.351,85 | 1.361,19 | 1.361,19 | 314.676.100 |
| 02. Aug. 2023 | 1.386,59 | 1.386,59 | 1.365,29 | 1.367,78 | 1.367,78 | 326.337.200 |
| 01. Aug. 2023 | 1.400,83 | 1.400,99 | 1.386,74 | 1.387,71 | 1.387,71 | 296.636.200 |
| 31. Juli 2023 | 1.400,06 | 1.406,01 | 1.397,32 | 1.401,34 | 1.401,34 | 327.325.200 |
| 28. Juli 2023 | 1.400,68 | 1.403,50 | 1.391,24 | 1.400,61 | 1.400,61 | 417.490.500 |
| 27. Juli 2023 | 1.375,33 | 1.402,67 | 1.375,33 | 1.401,48 | 1.401,48 | 391.145.700 |
| 26. Juli 2023 | 1.390,16 | 1.390,16 | 1.365,26 | 1.375,22 | 1.375,22 | 315.934.500 |
| 25. Juli 2023 | 1.387,60 | 1.394,10 | 1.387,58 | 1.390,51 | 1.390,51 | 232.025.800 |
| 24. Juli 2023 | 1.388,24 | 1.388,43 | 1.381,15 | 1.387,25 | 1.387,25 | 235.105.900 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
