Amundi CAC 40 UCITS ETF Acc (CACC)

CACC
🏛️ Frankreich →
38.83
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 38.65 38.83 38.56 38.83 0.0M
2025-09-25 38.34 38.48 38.19 38.38 0.0M
2025-09-24 38.74 38.74 38.44 38.53 0.0M
2025-09-23 38.70 38.99 38.70 38.78 0.0M
2025-09-22 38.64 38.64 38.40 38.55 0.0M
2025-09-19 38.81 39.06 38.66 38.66 0.0M
2025-09-18 38.52 38.83 38.52 38.67 0.0M
2025-09-17 38.59 38.62 38.27 38.32 0.0M
2025-09-16 38.78 38.90 38.46 38.46 0.0M
2025-09-15 38.65 39.04 38.65 38.85 0.0M
2025-09-12 38.56 38.60 38.22 38.51 0.0M
2025-09-11 38.31 38.62 38.25 38.53 0.1M
2025-09-10 38.29 38.47 38.15 38.20 0.0M
2025-09-09 38.13 38.35 38.05 38.16 0.0M
2025-09-08 37.92 38.12 37.81 38.10 0.0M
2025-09-05 37.98 38.07 37.65 37.81 0.1M
2025-09-04 37.93 38.08 37.79 37.91 0.1M
2025-09-03 37.96 38.08 37.76 38.00 0.1M
2025-09-02 38.07 38.09 37.64 37.66 0.1M
2025-09-01 38.05 38.12 37.89 37.93 0.0M
2025-08-29 38.14 38.20 37.90 37.92 0.0M
2025-08-28 38.35 38.55 38.10 38.22 0.0M
2025-08-27 38.08 38.22 37.92 38.13 0.0M
2025-08-26 38.05 38.16 37.73 37.97 0.1M
2025-08-25 39.09 39.09 38.58 38.60 0.1M
2025-08-22 39.07 39.37 39.03 39.25 0.0M
2025-08-21 39.20 39.20 38.95 39.09 0.0M
2025-08-20 39.10 39.40 39.05 39.26 0.0M
2025-08-19 38.91 39.32 38.85 39.29 0.1M
2025-08-18 38.96 38.96 38.69 38.82 0.1M
2025-08-15 38.97 39.10 38.90 39.02 0.0M
2025-08-14 38.52 38.76 38.51 38.76 0.0M
2025-08-13 38.33 38.50 38.25 38.45 0.0M
2025-08-12 38.12 38.21 37.93 38.17 0.0M
2025-08-11 38.21 38.21 37.89 37.91 0.0M
2025-08-08 38.11 38.20 37.98 38.13 0.0M
2025-08-07 37.68 38.11 37.65 37.99 0.1M
2025-08-06 37.69 37.79 37.55 37.62 0.0M
2025-08-05 37.74 37.75 37.49 37.55 0.0M
2025-08-04 37.30 37.59 37.28 37.59 0.0M
2025-08-01 37.78 37.87 37.06 37.16 0.1M
2025-07-31 38.78 38.91 38.30 38.30 0.1M
2025-07-30 38.72 39.02 38.68 38.74 0.0M
2025-07-29 38.59 39.06 38.59 38.72 0.0M
2025-07-28 39.04 39.07 38.41 38.45 0.1M
2025-07-25 38.28 38.67 38.20 38.61 0.0M
2025-07-24 38.79 38.89 38.39 38.50 0.0M
2025-07-23 38.65 38.77 38.50 38.66 0.0M
2025-07-22 38.31 38.32 38.04 38.12 0.0M
2025-07-21 38.56 38.60 38.20 38.42 0.0M
2025-07-18 38.72 38.78 38.49 38.52 0.1M
2025-07-17 38.40 38.54 38.34 38.53 0.0M
2025-07-16 38.10 38.31 38.03 38.03 0.0M
2025-07-15 38.50 38.57 38.24 38.24 0.0M
2025-07-14 38.24 38.45 38.23 38.44 0.0M
2025-07-11 38.79 38.79 38.48 38.55 0.0M
2025-07-10 38.94 39.09 38.83 38.92 0.1M
2025-07-09 38.43 38.81 38.38 38.79 0.0M
2025-07-08 38.05 38.27 37.89 38.24 0.1M
2025-07-07 37.93 38.07 37.83 38.03 0.0M
2025-07-04 37.93 37.94 37.70 37.89 0.0M
2025-07-03 38.22 38.24 37.98 38.18 0.0M
2025-07-02 37.96 38.26 37.80 38.11 0.1M
2025-07-01 37.80 37.81 37.49 37.73 0.0M
2025-06-30 37.94 37.94 37.70 37.74 0.0M
2025-06-27 37.50 37.86 37.50 37.86 0.0M
2025-06-26 37.38 37.40 37.08 37.20 0.0M
2025-06-25 37.55 37.66 37.18 37.20 0.1M
2025-06-24 37.73 37.78 37.45 37.47 0.1M
2025-06-23 37.10 37.39 36.93 37.09 0.1M
2025-06-20 37.35 37.56 37.29 37.35 0.0M
2025-06-19 37.47 37.47 37.15 37.15 0.1M
2025-06-18 37.84 37.91 37.56 37.62 0.0M
2025-06-17 37.79 37.85 37.60 37.76 0.0M
2025-06-16 37.90 38.19 37.88 38.06 0.0M
2025-06-13 37.68 37.91 37.65 37.76 0.2M
2025-06-12 38.06 38.26 37.83 38.17 0.1M
2025-06-11 38.45 38.53 38.20 38.22 0.1M
2025-06-10 38.30 38.41 38.17 38.33 0.0M
2025-06-09 38.35 38.40 38.18 38.32 0.0M
2025-06-06 38.30 38.38 38.15 38.34 0.0M
2025-06-05 38.42 38.55 38.12 38.26 0.0M
2025-06-04 38.26 38.54 38.22 38.33 0.0M
2025-06-03 38.12 38.14 37.84 38.13 0.0M
2025-06-02 37.96 38.03 37.66 38.00 0.0M
2025-05-30 38.24 38.35 38.06 38.06 0.0M
2025-05-29 38.58 38.63 38.18 38.20 0.0M
2025-05-28 38.46 38.55 38.21 38.21 0.0M
2025-05-27 38.37 38.56 38.35 38.42 0.0M
2025-05-26 38.44 38.48 38.27 38.41 0.0M
2025-05-23 38.61 38.65 37.34 37.88 0.1M
2025-05-22 38.68 38.68 38.28 38.51 0.2M
2025-05-21 38.84 38.91 38.62 38.80 0.0M
2025-05-20 38.72 39.02 38.65 38.95 0.0M
2025-05-19 38.51 38.62 38.34 38.62 0.0M
2025-05-16 38.48 38.64 38.35 38.51 0.0M
2025-05-15 38.17 38.33 38.07 38.33 0.0M
2025-05-14 38.48 38.48 38.13 38.25 0.0M
2025-05-13 38.32 38.45 38.29 38.45 0.0M
2025-05-12 38.17 38.43 37.98 38.29 0.1M
2025-05-09 37.63 37.78 37.56 37.66 0.0M
2025-05-08 37.26 37.54 37.17 37.42 0.0M
2025-05-07 37.29 37.29 37.00 37.05 0.1M
2025-05-06 37.61 37.61 37.15 37.39 0.0M
2025-05-05 37.60 37.65 37.46 37.55 0.0M
2025-05-02 37.27 37.63 37.12 37.59 0.3M
2025-04-30 36.70 36.82 36.35 36.75 0.1M
2025-04-29 36.64 36.72 36.45 36.56 0.0M
2025-04-28 36.66 36.87 36.61 36.66 0.0M
2025-04-25 36.62 36.65 36.41 36.48 0.1M
2025-04-24 35.91 36.26 35.80 36.24 0.1M
2025-04-23 35.88 36.42 35.82 36.11 0.1M
2025-04-22 35.09 35.35 34.85 35.35 0.1M
2025-04-17 35.19 35.27 34.95 35.09 0.0M
2025-04-16 35.08 35.31 34.87 35.31 0.1M
2025-04-15 35.01 35.37 34.88 35.33 0.1M
2025-04-14 34.93 35.18 34.79 35.01 0.1M
2025-04-11 34.70 34.70 33.76 34.24 0.1M
2025-04-10 35.63 35.63 34.38 34.38 0.2M
2025-04-09 33.43 33.68 32.72 33.11 0.2M
2025-04-08 34.02 34.61 33.44 34.24 0.2M
2025-04-07 34.60 35.18 32.45 33.53 0.3M
2025-04-04 36.22 36.29 34.68 34.98 0.3M
2025-04-03 36.93 37.19 36.44 36.52 0.2M
2025-04-02 37.73 37.75 37.43 37.75 0.0M
2025-04-01 37.71 37.88 37.54 37.85 0.0M
2025-03-31 37.65 37.74 37.24 37.43 0.0M
2025-03-28 38.20 38.29 37.92 38.03 0.0M
2025-03-27 38.18 38.48 38.05 38.35 0.0M
2025-03-26 39.02 39.02 38.55 38.57 0.0M
2025-03-25 38.70 39.06 38.66 38.91 0.0M
2025-03-24 38.89 38.94 38.40 38.52 0.0M
2025-03-21 38.69 38.75 38.45 38.57 0.1M
2025-03-20 39.13 39.19 38.70 38.83 0.0M
2025-03-19 38.88 39.26 38.84 39.21 0.0M
2025-03-18 38.86 39.03 38.82 38.93 0.0M
2025-03-17 38.49 38.78 38.43 38.74 0.0M
2025-03-14 38.03 38.57 37.99 38.52 0.0M
2025-03-13 38.29 38.54 38.05 38.09 0.1M
2025-03-12 38.48 38.72 38.08 38.35 0.3M
2025-03-11 38.75 38.93 37.99 38.10 0.6M
2025-03-10 39.14 39.14 38.58 38.61 0.1M
2025-03-07 39.21 39.21 38.71 39.00 0.0M
2025-03-06 39.46 39.50 38.89 39.36 0.1M
2025-03-05 39.17 39.57 39.13 39.24 0.1M
2025-03-04 39.03 39.03 38.39 38.63 0.1M
2025-03-03 39.12 39.62 38.83 39.39 0.1M
2025-02-28 38.64 38.93 38.56 38.93 0.0M
2025-02-27 38.89 39.06 38.64 38.90 0.0M
2025-02-26 38.94 39.22 38.81 39.08 0.1M
2025-02-25 38.81 38.92 38.60 38.64 0.0M
2025-02-24 39.07 39.13 38.73 38.84 0.0M
2025-02-21 39.10 39.27 39.03 39.15 0.0M
2025-02-20 39.13 39.24 38.94 38.99 0.0M
2025-02-19 39.41 39.43 38.88 38.94 0.0M
2025-02-18 39.35 39.51 39.15 39.45 0.6M
2025-02-17 39.22 39.33 39.17 39.29 0.1M
2025-02-14 39.19 39.38 39.16 39.23 0.2M
2025-02-13 38.92 39.20 38.81 39.16 0.1M
2025-02-12 38.62 38.68 38.30 38.55 0.0M
2025-02-11 38.49 38.53 38.34 38.51 0.0M
2025-02-10 38.33 38.43 38.22 38.41 0.0M
2025-02-07 38.35 38.50 38.16 38.24 0.0M
2025-02-06 37.96 38.46 37.92 38.40 0.0M
2025-02-05 37.82 37.90 37.69 37.85 0.0M
2025-02-04 37.72 37.97 37.44 37.92 0.0M
2025-02-03 37.37 37.77 37.33 37.67 0.1M
2025-01-31 38.17 38.35 38.02 38.12 0.1M
2025-01-30 37.86 38.14 37.82 38.10 0.1M
2025-01-29 37.82 37.84 37.64 37.76 0.1M
2025-01-28 37.91 38.16 37.80 37.88 0.0M
2025-01-27 37.89 38.03 37.63 37.93 0.0M
2025-01-24 38.15 38.32 37.91 38.03 0.1M
2025-01-23 37.64 37.89 37.55 37.87 0.1M
2025-01-22 37.35 37.77 37.31 37.68 0.0M
2025-01-21 37.09 37.33 37.09 37.30 0.0M
2025-01-20 37.10 37.26 37.00 37.12 0.1M
2025-01-17 36.86 37.11 36.85 37.02 0.2M
2025-01-16 36.50 36.68 36.38 36.68 0.1M
2025-01-15 35.78 36.13 35.67 35.94 0.1M
2025-01-14 36.00 36.06 35.69 35.70 0.0M
2025-01-13 35.63 35.68 35.37 35.61 0.1M
2025-01-10 36.01 36.16 35.67 35.72 0.0M
2025-01-09 35.67 36.08 35.67 36.03 0.0M
2025-01-08 35.96 36.05 35.57 35.84 0.1M
2025-01-07 35.78 36.15 35.69 36.04 0.1M
2025-01-06 35.25 35.85 35.12 35.82 0.0M
2025-01-03 35.44 35.44 34.97 35.02 0.0M
2025-01-02 35.58 35.59 35.04 35.57 0.0M