Deutsche Märkte schließen in 8 Stunden 26 Minuten

Ostrum Actions CAC 40 (0P000029OS.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2.539,54-14,26 (-0,56%)
Ab 10:00PM CEST. Markt geöffnet.
Zeitraum:
25. Juni 2023 - 25. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Juni 2024------
24. Juni 2024------
21. Juni 20242.539,542.539,542.539,542.539,542.539,54-
20. Juni 20242.553,802.553,802.553,802.553,802.553,80-
19. Juni 20242.520,162.520,162.520,162.520,162.520,16-
18. Juni 20242.536,912.536,912.536,912.536,912.536,91-
17. Juni 20242.518,592.518,592.518,592.518,592.518,59-
14. Juni 20242.495,912.495,912.495,912.495,912.495,91-
13. Juni 20242.563,922.563,922.563,922.563,922.563,92-
12. Juni 20242.616,142.616,142.616,142.616,142.616,14-
11. Juni 20242.591,072.591,072.591,072.591,072.591,07-
10. Juni 20242.625,872.625,872.625,872.625,872.625,87-
07. Juni 20242.659,952.659,952.659,952.659,952.659,95-
06. Juni 20242.672,662.672,662.672,662.672,662.672,66-
05. Juni 20242.661,592.661,592.661,592.661,592.661,59-
04. Juni 20242.638,442.638,442.638,442.638,442.638,44-
03. Juni 20242.657,322.657,322.657,322.657,322.657,32-
31. Mai 20242.655,522.655,522.655,522.655,522.655,52-
30. Mai 20242.650,092.650,092.650,092.650,092.650,09-
29. Mai 20242.635,602.635,602.635,602.635,602.635,60-
28. Mai 20242.673,922.673,922.673,922.673,922.673,92-
27. Mai 20242.693,652.693,652.693,652.693,652.693,65-
24. Mai 20242.680,022.680,022.680,022.680,022.680,02-
23. Mai 20242.682,522.682,522.682,522.682,522.682,52-
22. Mai 20242.679,222.679,222.679,222.679,222.679,22-
21. Mai 20242.693,572.693,572.693,572.693,572.693,57-
20. Mai 2024------
17. Mai 20242.691,722.691,722.691,722.691,722.691,72-
16. Mai 20242.698,682.698,682.698,682.698,682.698,68-
15. Mai 20242.715,602.715,602.715,602.715,602.715,60-
14. Mai 20242.710,912.710,912.710,912.710,912.710,91-
13. Mai 20242.705,092.705,092.705,092.705,092.705,09-
13. Mai 202466.06 Dividende
10. Mai 20242.768,262.768,262.768,262.768,262.702,20-
09. Mai 2024------
08. Mai 2024------
07. Mai 20242.718,902.718,902.718,902.718,902.654,02-
06. Mai 20242.692,302.692,302.692,302.692,302.628,05-
03. Mai 20242.677,342.677,342.677,342.677,342.613,45-
02. Mai 20242.661,062.661,062.661,062.661,062.597,56-
30. Apr. 20242.679,272.679,272.679,272.679,272.615,33-
29. Apr. 20242.699,842.699,842.699,842.699,842.635,41-
26. Apr. 20242.707,612.707,612.707,612.707,612.643,00-
25. Apr. 20242.681,242.681,242.681,242.681,242.617,26-
24. Apr. 20242.706,512.706,512.706,512.706,512.641,92-
23. Apr. 20242.711,192.711,192.711,192.711,192.646,49-
22. Apr. 20242.683,902.683,902.683,902.683,902.619,85-
19. Apr. 20242.673,492.673,492.673,492.673,492.609,69-
18. Apr. 20242.673,872.673,872.673,872.673,872.610,06-
17. Apr. 20242.659,952.659,952.659,952.659,952.596,47-
16. Apr. 20242.643,602.643,602.643,602.643,602.580,51-
15. Apr. 20242.679,952.679,952.679,952.679,952.616,00-
12. Apr. 20242.668,532.668,532.668,532.668,532.604,85-
11. Apr. 20242.672,872.672,872.672,872.672,872.609,09-
10. Apr. 20242.680,092.680,092.680,092.680,092.616,13-
09. Apr. 20242.681,382.681,382.681,382.681,382.617,39-
08. Apr. 20242.704,772.704,772.704,772.704,772.640,23-
05. Apr. 20242.685,402.685,402.685,402.685,402.621,32-
04. Apr. 20242.715,512.715,512.715,512.715,512.650,71-
03. Apr. 20242.716,042.716,042.716,042.716,042.651,23-
02. Apr. 20242.708,402.708,402.708,402.708,402.643,77-
28. März 20242.733,772.733,772.733,772.733,772.668,53-
27. März 20242.733,422.733,422.733,422.733,422.668,19-
26. März 20242.726,672.726,672.726,672.726,672.661,60-
25. März 20242.715,662.715,662.715,662.715,662.650,85-
22. März 20242.715,802.715,802.715,802.715,802.650,99-
21. März 20242.725,072.725,072.725,072.725,072.660,04-
20. März 20242.719,032.719,032.719,032.719,032.654,14-
19. März 20242.729,562.729,562.729,562.729,562.664,42-
18. März 20242.712,002.712,002.712,002.712,002.647,28-
15. März 20242.717,502.717,502.717,502.717,502.652,65-
14. März 20242.716,522.716,522.716,522.716,522.651,69-
13. März 20242.708,642.708,642.708,642.708,642.644,00-
12. März 20242.691,912.691,912.691,912.691,912.627,67-
11. März 20242.669,422.669,422.669,422.669,422.605,72-
08. März 20242.672,292.672,292.672,292.672,292.608,52-
07. März 20242.668,382.668,382.668,382.668,382.604,70-
06. März 20242.647,942.647,942.647,942.647,942.584,75-
05. März 20242.640,672.640,672.640,672.640,672.577,65-
04. März 20242.648,572.648,572.648,572.648,572.585,37-
01. März 20242.641,212.641,212.641,212.641,212.578,18-
29. Feb. 20242.638,982.638,982.638,982.638,982.576,01-
28. Feb. 20242.647,922.647,922.647,922.647,922.584,73-
27. Feb. 20242.645,912.645,912.645,912.645,912.582,77-
26. Feb. 20242.639,762.639,762.639,762.639,762.576,77-
23. Feb. 20242.652,112.652,112.652,112.652,112.588,82-
22. Feb. 20242.633,852.633,852.633,852.633,852.571,00-
21. Feb. 20242.600,652.600,652.600,652.600,652.538,59-
20. Feb. 20242.595,102.595,102.595,102.595,102.533,17-
19. Feb. 20242.586,222.586,222.586,222.586,222.524,50-
16. Feb. 20242.586,212.586,212.586,212.586,212.524,49-
15. Feb. 20242.578,002.578,002.578,002.578,002.516,48-
14. Feb. 20242.556,072.556,072.556,072.556,072.495,07-
13. Feb. 20242.538,632.538,632.538,632.538,632.478,05-
12. Feb. 20242.560,022.560,022.560,022.560,022.498,93-
09. Feb. 20242.546,032.546,032.546,032.546,032.485,27-
08. Feb. 20242.552,042.552,042.552,042.552,042.491,14-
07. Feb. 20242.533,972.533,972.533,972.533,972.473,50-
06. Feb. 20242.543,322.543,322.543,322.543,322.482,63-
05. Feb. 20242.526,932.526,932.526,932.526,932.466,63-
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...