CAC Basic Materials (FRBM)

FRBM
🏛️ Frankreich →
2,950.61
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
2022-12-30 2,315.06 2,315.06 2,277.82 2,279.41 0.0M
2022-12-29 2,297.47 2,316.97 2,289.49 2,316.82 0.0M
2022-12-28 2,311.85 2,320.06 2,296.57 2,297.50 0.0M
2022-12-27 2,312.25 2,336.85 2,311.91 2,311.91 0.0M
2022-12-23 2,294.90 2,318.18 2,294.90 2,307.36 0.0M
2022-12-22 2,326.25 2,334.49 2,288.07 2,294.90 0.0M
2022-12-21 2,282.33 2,328.90 2,282.33 2,325.99 0.0M
2022-12-20 2,267.81 2,288.94 2,245.34 2,282.33 0.0M
2022-12-19 2,262.97 2,283.14 2,262.97 2,268.69 0.0M
2022-12-16 2,280.78 2,285.53 2,243.29 2,262.97 0.0M
2022-12-15 2,342.36 2,342.36 2,274.56 2,280.79 0.0M
2022-12-14 2,364.57 2,364.57 2,330.04 2,342.36 0.0M
2022-12-13 2,323.99 2,392.01 2,321.08 2,365.41 0.0M
2022-12-12 2,345.13 2,345.13 2,313.40 2,319.05 0.0M
2022-12-09 2,344.58 2,348.45 2,312.86 2,345.13 0.0M
2022-12-08 2,339.07 2,351.10 2,332.88 2,345.94 0.0M
2022-12-07 2,366.96 2,366.96 2,327.69 2,339.18 0.0M
2022-12-06 2,371.04 2,386.39 2,358.78 2,367.40 0.0M
2022-12-05 2,381.35 2,396.39 2,371.56 2,371.56 0.0M
2022-12-02 2,360.65 2,380.71 2,340.45 2,379.45 0.0M
2022-12-01 2,352.31 2,380.02 2,345.03 2,360.65 0.0M
2022-11-30 2,354.93 2,374.11 2,347.76 2,352.31 0.0M
2022-11-29 2,368.06 2,368.81 2,346.03 2,357.75 0.0M
2022-11-28 2,383.87 2,383.87 2,359.32 2,368.06 0.0M
2022-11-25 2,379.22 2,392.80 2,376.15 2,385.11 0.0M
2022-11-24 2,359.68 2,385.82 2,359.33 2,379.21 0.0M
2022-11-23 2,336.52 2,362.28 2,329.44 2,359.68 0.0M
2022-11-22 2,316.72 2,345.32 2,314.36 2,336.49 0.0M
2022-11-21 2,335.91 2,335.91 2,302.76 2,315.51 0.0M
2022-11-18 2,311.89 2,335.89 2,311.89 2,335.89 0.0M
2022-11-17 2,336.19 2,344.83 2,292.61 2,311.85 0.0M
2022-11-16 2,369.75 2,376.02 2,324.48 2,335.83 0.0M
2022-11-15 2,374.45 2,390.24 2,360.71 2,369.78 0.0M
2022-11-14 2,351.14 2,386.89 2,348.82 2,373.83 0.0M
2022-11-11 2,338.45 2,356.42 2,325.95 2,351.14 0.0M
2022-11-10 2,289.16 2,341.87 2,266.30 2,338.48 0.0M
2022-11-09 2,305.56 2,307.52 2,281.80 2,289.12 0.0M
2022-11-08 2,284.52 2,312.74 2,269.51 2,306.22 0.0M
2022-11-07 2,263.08 2,293.03 2,251.21 2,284.52 0.0M
2022-11-04 2,191.11 2,283.07 2,191.11 2,262.95 0.0M
2022-11-03 2,193.34 2,193.34 2,151.76 2,190.12 0.0M
2022-11-02 2,224.72 2,233.76 2,194.37 2,194.37 0.0M
2022-11-01 2,222.44 2,260.86 2,216.21 2,226.48 0.0M
2022-10-31 2,229.10 2,238.26 2,216.58 2,222.44 0.0M
2022-10-28 2,226.54 2,234.99 2,196.99 2,229.10 0.0M
2022-10-27 2,239.42 2,245.19 2,205.77 2,226.54 0.0M
2022-10-26 2,221.53 2,251.33 2,216.30 2,242.58 0.0M
2022-10-25 2,144.44 2,227.41 2,144.44 2,221.67 0.0M
2022-10-24 2,114.69 2,167.30 2,114.37 2,144.56 0.0M
2022-10-21 2,109.58 2,120.23 2,075.91 2,113.24 0.0M
2022-10-20 2,077.28 2,114.36 2,067.18 2,110.32 0.0M
2022-10-19 2,069.05 2,090.91 2,062.19 2,077.28 0.0M
2022-10-18 2,052.18 2,098.95 2,052.18 2,069.04 0.0M
2022-10-17 2,030.65 2,063.27 2,021.28 2,052.18 0.0M
2022-10-14 2,033.89 2,082.71 2,030.66 2,030.66 0.0M
2022-10-13 2,007.29 2,036.04 1,968.54 2,033.89 0.0M
2022-10-12 2,013.14 2,028.96 1,991.35 2,007.32 0.0M
2022-10-11 2,036.92 2,036.92 1,993.25 2,013.10 0.0M
2022-10-10 2,002.46 2,050.90 1,995.40 2,036.92 0.0M
2022-10-07 2,037.34 2,046.55 2,005.18 2,010.57 0.0M
2022-10-06 2,085.87 2,088.96 2,034.56 2,037.34 0.0M
2022-10-05 2,107.13 2,107.13 2,071.83 2,081.13 0.0M
2022-10-04 2,025.59 2,107.12 2,025.59 2,107.12 0.0M
2022-10-03 1,995.06 2,031.77 1,966.12 2,025.61 0.0M
2022-09-30 1,957.34 1,997.02 1,957.34 1,995.08 0.0M
2022-09-29 1,998.38 1,998.38 1,938.19 1,957.07 0.0M
2022-09-28 1,987.94 1,999.95 1,937.86 1,998.38 0.0M
2022-09-27 1,984.34 2,015.87 1,984.34 1,988.98 0.0M
2022-09-26 2,000.94 2,009.10 1,978.13 1,984.18 0.0M
2022-09-23 2,027.32 2,029.37 1,973.34 2,001.01 0.0M
2022-09-22 2,068.47 2,068.47 2,024.98 2,027.32 0.0M
2022-09-21 2,030.11 2,069.58 2,010.63 2,068.35 0.0M
2022-09-20 2,076.56 2,087.22 2,020.83 2,029.41 0.0M
2022-09-19 2,071.07 2,088.49 2,040.06 2,076.26 0.0M
2022-09-16 2,078.52 2,085.17 2,047.44 2,071.07 0.0M
2022-09-15 2,104.29 2,111.04 2,075.44 2,080.62 0.0M
2022-09-14 2,137.69 2,137.69 2,089.02 2,104.36 0.0M
2022-09-13 2,177.27 2,199.52 2,137.69 2,137.69 0.0M
2022-09-12 2,123.26 2,192.47 2,123.26 2,176.62 0.0M
2022-09-09 2,092.64 2,132.95 2,092.64 2,113.38 0.0M
2022-09-08 2,099.90 2,115.80 2,066.10 2,092.12 0.0M
2022-09-07 2,080.33 2,104.61 2,052.25 2,099.10 0.0M
2022-09-06 2,068.27 2,092.81 2,062.61 2,081.84 0.0M
2022-09-05 2,136.48 2,136.48 2,053.69 2,068.21 0.0M
2022-09-02 2,094.80 2,144.09 2,078.31 2,136.48 0.0M
2022-09-01 2,146.93 2,146.93 2,085.35 2,094.48 0.0M
2022-08-31 2,177.97 2,184.14 2,146.94 2,146.94 0.0M
2022-08-30 2,196.51 2,227.03 2,165.50 2,177.56 0.0M
2022-08-29 2,189.35 2,202.88 2,150.84 2,195.91 0.0M
2022-08-26 2,233.31 2,258.15 2,188.58 2,193.25 0.0M
2022-08-25 2,231.68 2,249.41 2,221.13 2,233.09 0.0M
2022-08-24 2,225.01 2,231.27 2,210.04 2,227.78 0.0M
2022-08-23 2,213.33 2,238.52 2,200.19 2,225.25 0.0M
2022-08-22 2,273.46 2,273.46 2,203.45 2,213.72 0.0M
2022-08-19 2,304.00 2,304.00 2,271.86 2,273.45 0.0M
2022-08-18 2,289.62 2,318.77 2,284.32 2,304.06 0.0M
2022-08-17 2,319.92 2,319.92 2,282.26 2,289.62 0.0M
2022-08-16 2,311.91 2,324.48 2,305.35 2,319.91 0.0M
2022-08-15 2,305.81 2,317.91 2,298.71 2,311.80 0.0M
2022-08-12 2,303.77 2,319.46 2,296.52 2,305.20 0.0M
2022-08-11 2,314.04 2,322.67 2,295.45 2,303.77 0.0M
2022-08-10 2,276.80 2,312.68 2,263.55 2,309.10 0.0M
2022-08-09 2,292.55 2,298.84 2,268.42 2,277.08 0.0M
2022-08-08 2,268.83 2,307.83 2,268.83 2,291.97 0.0M
2022-08-05 2,268.54 2,276.53 2,246.87 2,268.55 0.0M
2022-08-04 2,249.91 2,273.73 2,249.91 2,268.63 0.0M
2022-08-03 2,236.70 2,257.86 2,230.23 2,249.89 0.0M
2022-08-02 2,252.14 2,252.14 2,225.36 2,236.67 0.0M
2022-08-01 2,277.08 2,280.34 2,252.24 2,252.24 0.0M
2022-07-29 2,240.96 2,287.93 2,240.96 2,277.07 0.0M
2022-07-28 2,178.54 2,242.90 2,178.54 2,239.99 0.0M
2022-07-27 2,176.21 2,190.86 2,169.02 2,177.43 0.0M
2022-07-26 2,185.06 2,201.34 2,169.16 2,173.98 0.0M
2022-07-25 2,180.46 2,201.92 2,161.60 2,184.97 0.0M
2022-07-22 2,179.24 2,199.36 2,164.53 2,184.22 0.0M
2022-07-21 2,180.58 2,193.09 2,158.63 2,179.35 0.0M
2022-07-20 2,179.55 2,193.69 2,156.33 2,180.58 0.0M
2022-07-19 2,136.58 2,186.18 2,104.12 2,179.54 0.0M
2022-07-18 2,115.61 2,154.66 2,115.61 2,136.59 0.0M
2022-07-15 2,083.73 2,120.77 2,076.13 2,115.78 0.0M
2022-07-14 2,113.36 2,115.55 2,059.50 2,077.20 0.0M
2022-07-13 2,139.07 2,139.07 2,086.09 2,114.35 0.0M
2022-07-12 2,138.49 2,144.69 2,099.88 2,139.14 0.0M
2022-07-11 2,151.57 2,151.57 2,105.37 2,139.55 0.0M
2022-07-08 2,145.47 2,174.12 2,124.89 2,162.67 0.0M
2022-07-07 2,092.87 2,156.41 2,092.87 2,145.56 0.0M
2022-07-06 2,054.49 2,100.94 2,054.49 2,091.90 0.0M
2022-07-05 2,148.89 2,169.18 2,054.65 2,054.65 0.0M
2022-07-04 2,128.79 2,165.83 2,128.79 2,148.41 0.0M
2022-07-01 2,141.10 2,164.28 2,120.28 2,128.86 0.0M
2022-06-30 2,208.08 2,208.08 2,125.02 2,142.22 0.0M
2022-06-29 2,256.76 2,256.76 2,207.36 2,208.10 0.0M
2022-06-28 2,253.14 2,291.50 2,253.14 2,256.88 0.0M
2022-06-27 2,247.75 2,284.71 2,240.23 2,252.38 0.0M
2022-06-24 2,177.13 2,246.48 2,177.13 2,246.48 0.0M
2022-06-23 2,203.58 2,205.34 2,151.80 2,177.12 0.0M
2022-06-22 2,274.71 2,274.71 2,186.45 2,203.60 0.0M
2022-06-21 2,222.98 2,298.20 2,222.98 2,274.71 0.0M
2022-06-20 2,245.42 2,259.31 2,216.01 2,222.30 0.0M
2022-06-17 2,274.83 2,299.97 2,244.10 2,245.34 0.0M
2022-06-16 2,384.48 2,384.48 2,275.32 2,275.32 0.0M
2022-06-15 2,344.67 2,404.77 2,344.67 2,384.43 0.0M
2022-06-14 2,390.62 2,415.61 2,344.17 2,344.70 0.0M
2022-06-13 2,439.10 2,439.10 2,377.65 2,390.68 0.0M
2022-06-10 2,517.20 2,517.69 2,432.09 2,439.83 0.0M
2022-06-09 2,579.47 2,579.47 2,517.50 2,518.18 0.0M
2022-06-08 2,631.38 2,636.64 2,571.45 2,579.47 0.0M
2022-06-07 2,642.28 2,642.28 2,619.54 2,630.05 0.0M
2022-06-06 2,620.94 2,687.31 2,620.94 2,642.28 0.0M
2022-06-03 2,637.24 2,642.71 2,615.69 2,618.95 0.0M
2022-06-02 2,576.19 2,623.66 2,576.19 2,620.71 0.0M
2022-06-01 2,609.10 2,619.51 2,574.41 2,576.19 0.0M
2022-05-31 2,642.94 2,642.94 2,602.93 2,608.45 0.0M
2022-05-30 2,644.07 2,660.51 2,617.86 2,642.73 0.0M
2022-05-27 2,587.82 2,644.07 2,587.82 2,644.07 0.0M
2022-05-26 2,562.03 2,588.30 2,549.74 2,587.86 0.0M
2022-05-25 2,545.36 2,575.28 2,545.36 2,561.49 0.0M
2022-05-24 2,579.69 2,579.69 2,538.90 2,542.97 0.0M
2022-05-23 2,528.85 2,581.01 2,528.85 2,581.01 0.0M
2022-05-20 2,515.96 2,562.13 2,515.96 2,527.88 0.0M
2022-05-19 2,554.20 2,554.20 2,498.51 2,515.28 0.0M
2022-05-18 2,568.87 2,577.92 2,549.02 2,557.15 0.0M
2022-05-17 2,520.96 2,569.55 2,520.96 2,568.99 0.0M
2022-05-16 2,527.05 2,529.03 2,489.21 2,520.93 0.0M
2022-05-13 2,466.49 2,529.84 2,466.49 2,527.04 0.0M
2022-05-12 2,485.51 2,485.51 2,435.90 2,466.45 0.0M
2022-05-11 2,469.93 2,511.24 2,463.12 2,500.43 0.0M
2022-05-10 2,457.19 2,511.49 2,457.19 2,469.80 0.0M
2022-05-09 2,520.58 2,520.58 2,448.40 2,455.52 0.0M
2022-05-06 2,545.00 2,545.00 2,494.19 2,520.58 0.0M
2022-05-05 2,556.86 2,619.34 2,539.03 2,545.00 0.0M
2022-05-04 2,563.77 2,581.76 2,553.42 2,553.42 0.0M
2022-05-03 2,535.22 2,563.75 2,531.56 2,563.75 0.0M
2022-05-02 2,579.20 2,579.20 2,497.67 2,534.05 0.0M
2022-04-29 2,555.22 2,599.89 2,555.22 2,584.10 0.0M
2022-04-28 2,550.48 2,586.30 2,527.27 2,555.22 0.0M
2022-04-27 2,509.73 2,549.52 2,487.90 2,549.52 0.0M
2022-04-26 2,502.72 2,557.45 2,502.72 2,509.79 0.0M
2022-04-25 2,573.43 2,573.43 2,491.95 2,500.67 0.0M
2022-04-22 2,630.54 2,630.54 2,572.84 2,573.42 0.0M
2022-04-21 2,598.81 2,646.01 2,598.81 2,631.92 0.0M
2022-04-20 2,598.04 2,612.39 2,591.65 2,598.83 0.0M
2022-04-19 2,613.28 2,627.96 2,585.59 2,593.95 0.0M
2022-04-14 2,591.25 2,619.75 2,585.88 2,613.17 0.0M
2022-04-13 2,581.76 2,606.00 2,576.72 2,591.25 0.0M
2022-04-12 2,579.37 2,583.52 2,539.46 2,583.03 0.0M
2022-04-11 2,560.92 2,595.69 2,552.68 2,580.17 0.0M
2022-04-08 2,523.86 2,570.72 2,523.86 2,561.24 0.0M
2022-04-07 2,534.35 2,567.86 2,521.81 2,523.86 0.0M
2022-04-06 2,568.84 2,569.48 2,519.98 2,533.44 0.0M
2022-04-05 2,595.17 2,600.67 2,555.48 2,574.70 0.0M
2022-04-04 2,582.68 2,605.65 2,561.46 2,595.29 0.0M
2022-04-01 2,564.24 2,588.92 2,552.58 2,582.29 0.0M
2022-03-31 2,590.09 2,600.15 2,554.82 2,564.56 0.0M
2022-03-30 2,602.77 2,602.77 2,567.12 2,589.58 0.0M
2022-03-29 2,589.51 2,627.41 2,589.51 2,602.89 0.0M
2022-03-28 2,602.12 2,632.39 2,587.96 2,589.47 0.0M
2022-03-25 2,578.59 2,627.55 2,578.59 2,604.05 0.0M
2022-03-24 2,554.58 2,597.75 2,547.67 2,578.59 0.0M
2022-03-23 2,532.89 2,569.16 2,525.38 2,554.58 0.0M
2022-03-22 2,522.14 2,541.02 2,518.19 2,532.41 0.0M
2022-03-21 2,493.28 2,523.03 2,490.08 2,522.11 0.0M
2022-03-18 2,500.73 2,505.53 2,463.67 2,493.12 0.0M
2022-03-17 2,482.27 2,504.11 2,462.97 2,500.78 0.0M
2022-03-16 2,417.25 2,494.23 2,417.25 2,481.41 0.0M
2022-03-15 2,428.78 2,428.78 2,366.67 2,410.96 0.0M
2022-03-14 2,384.70 2,445.46 2,384.18 2,430.23 0.0M
2022-03-11 2,347.96 2,440.89 2,322.35 2,384.62 0.0M
2022-03-10 2,398.42 2,407.39 2,336.46 2,347.96 0.0M
2022-03-09 2,276.58 2,398.39 2,276.58 2,398.39 0.0M
2022-03-08 2,290.78 2,358.76 2,261.82 2,272.58 0.0M
2022-03-07 2,329.94 2,338.81 2,219.03 2,290.78 0.0M
2022-03-04 2,447.22 2,447.22 2,326.54 2,330.39 0.0M
2022-03-03 2,475.03 2,513.09 2,442.09 2,447.29 0.0M
2022-03-02 2,444.90 2,489.02 2,423.60 2,475.03 0.0M
2022-03-01 2,462.23 2,486.39 2,419.27 2,444.75 0.0M
2022-02-28 2,454.65 2,466.71 2,402.42 2,462.53 0.0M
2022-02-25 2,351.70 2,466.52 2,351.70 2,458.08 0.0M
2022-02-24 2,452.54 2,452.54 2,331.91 2,351.70 0.0M
2022-02-23 2,439.00 2,502.48 2,439.00 2,453.19 0.0M
2022-02-22 2,424.82 2,466.49 2,363.39 2,438.52 0.0M
2022-02-21 2,493.64 2,517.17 2,411.20 2,424.82 0.0M
2022-02-18 2,497.70 2,507.34 2,469.17 2,492.36 0.0M
2022-02-17 2,514.76 2,520.48 2,487.98 2,497.56 0.0M
2022-02-16 2,484.48 2,520.98 2,483.72 2,504.98 0.0M
2022-02-15 2,401.65 2,449.58 2,388.04 2,445.17 0.0M
2022-02-14 2,464.42 2,464.42 2,370.64 2,403.04 0.0M
2022-02-11 2,527.51 2,527.51 2,462.75 2,464.75 0.0M
2022-02-10 2,508.85 2,542.03 2,483.98 2,527.55 0.0M
2022-02-09 2,493.32 2,529.04 2,493.32 2,509.41 0.0M
2022-02-08 2,479.32 2,515.01 2,478.20 2,493.32 0.0M
2022-02-07 2,464.47 2,485.99 2,452.87 2,479.30 0.0M
2022-02-04 2,519.76 2,525.47 2,453.21 2,463.86 0.0M
2022-02-03 2,545.80 2,554.97 2,515.95 2,519.41 0.0M
2022-02-02 2,516.57 2,555.44 2,516.57 2,545.40 0.0M
2022-02-01 2,478.09 2,527.44 2,478.09 2,516.52 0.0M
2022-01-31 2,467.34 2,507.69 2,463.82 2,478.11 0.0M
2022-01-28 2,514.01 2,514.37 2,445.86 2,467.50 0.0M
2022-01-27 2,510.15 2,542.77 2,471.02 2,524.10 0.0M
2022-01-26 2,481.58 2,543.88 2,481.58 2,512.80 0.0M
2022-01-25 2,466.53 2,498.63 2,457.32 2,479.65 0.0M
2022-01-24 2,569.36 2,569.36 2,453.22 2,465.87 0.0M
2022-01-21 2,648.85 2,648.85 2,550.01 2,570.64 0.0M
2022-01-20 2,640.10 2,649.74 2,618.63 2,648.91 0.0M
2022-01-19 2,604.21 2,651.14 2,585.39 2,640.16 0.0M
2022-01-18 2,643.23 2,643.23 2,601.87 2,602.83 0.0M
2022-01-17 2,628.63 2,654.32 2,628.63 2,644.22 0.0M
2022-01-14 2,654.53 2,654.53 2,614.51 2,628.69 0.0M
2022-01-13 2,657.54 2,666.67 2,645.15 2,654.53 0.0M
2022-01-12 2,603.66 2,664.81 2,603.66 2,657.62 0.0M
2022-01-11 2,588.87 2,623.40 2,588.87 2,603.54 0.0M
2022-01-10 2,598.38 2,615.62 2,573.85 2,580.43 0.0M
2022-01-07 2,581.52 2,606.77 2,570.70 2,598.00 0.0M
2022-01-06 2,612.77 2,612.77 2,576.44 2,578.25 0.0M
2022-01-05 2,567.09 2,613.19 2,567.09 2,613.19 0.0M
2022-01-04 2,529.58 2,570.45 2,527.31 2,567.11 0.0M
2022-01-03 2,499.93 2,547.36 2,499.93 2,529.46 0.0M