CAC Consumer Service (FRCS)

FRCS
🏛️ Frankreich →
846.96
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
2021-12-31 1,172.85 1,172.85 1,165.32 1,170.87 0.0M
2021-12-30 1,170.73 1,175.48 1,167.65 1,172.77 0.0M
2021-12-29 1,167.77 1,171.87 1,166.84 1,170.73 0.0M
2021-12-28 1,164.69 1,169.85 1,164.08 1,167.79 0.0M
2021-12-27 1,156.32 1,164.69 1,155.69 1,164.69 0.0M
2021-12-24 1,162.34 1,162.34 1,156.81 1,158.38 0.0M
2021-12-23 1,158.67 1,163.85 1,156.77 1,162.40 0.0M
2021-12-22 1,153.81 1,159.56 1,147.71 1,158.67 0.0M
2021-12-21 1,151.05 1,156.64 1,144.19 1,152.89 0.0M
2021-12-20 1,159.01 1,159.01 1,133.37 1,151.02 0.0M
2021-12-17 1,154.94 1,160.11 1,146.67 1,159.19 0.0M
2021-12-16 1,144.87 1,160.97 1,144.87 1,154.95 0.0M
2021-12-15 1,148.32 1,150.06 1,142.68 1,144.87 0.0M
2021-12-14 1,150.17 1,158.00 1,145.10 1,148.32 0.0M
2021-12-13 1,149.99 1,155.46 1,149.05 1,150.16 0.0M
2021-12-10 1,145.01 1,156.42 1,140.90 1,149.99 0.0M
2021-12-09 1,137.41 1,148.06 1,137.41 1,145.01 0.0M
2021-12-08 1,152.45 1,160.42 1,137.41 1,137.41 0.0M
2021-12-07 1,144.83 1,154.19 1,144.83 1,152.45 0.0M
2021-12-06 1,123.80 1,148.37 1,123.80 1,143.99 0.0M
2021-12-03 1,122.76 1,128.84 1,120.62 1,123.73 0.0M
2021-12-02 1,122.33 1,125.36 1,111.70 1,122.72 0.0M
2021-12-01 1,115.89 1,126.62 1,115.84 1,122.31 0.0M
2021-11-30 1,146.33 1,146.33 1,111.48 1,115.87 0.0M
2021-11-29 1,149.90 1,156.26 1,142.44 1,146.39 0.0M
2021-11-26 1,176.96 1,176.96 1,139.37 1,149.93 0.0M
2021-11-25 1,154.45 1,178.44 1,154.45 1,176.96 0.0M
2021-11-24 1,160.05 1,160.85 1,148.04 1,154.45 0.0M
2021-11-23 1,169.24 1,172.85 1,160.43 1,162.12 0.0M
2021-11-22 1,169.56 1,174.24 1,162.26 1,169.28 0.0M
2021-11-19 1,172.68 1,178.79 1,167.42 1,169.56 0.0M
2021-11-18 1,171.78 1,177.48 1,171.78 1,172.66 0.0M
2021-11-17 1,168.45 1,174.31 1,165.14 1,171.72 0.0M
2021-11-16 1,177.19 1,183.13 1,168.62 1,168.62 0.0M
2021-11-15 1,170.21 1,180.76 1,169.75 1,177.26 0.0M
2021-11-12 1,167.62 1,171.26 1,164.95 1,170.21 0.0M
2021-11-11 1,163.23 1,174.44 1,163.23 1,167.66 0.0M
2021-11-10 1,157.30 1,163.41 1,153.64 1,163.23 0.0M
2021-11-09 1,145.69 1,158.50 1,143.55 1,156.15 0.0M
2021-11-08 1,151.65 1,155.51 1,145.16 1,145.71 0.0M
2021-11-05 1,148.31 1,157.90 1,148.11 1,151.68 0.0M
2021-11-04 1,149.55 1,153.77 1,145.32 1,148.31 0.0M
2021-11-03 1,145.33 1,150.44 1,140.00 1,149.48 0.0M
2021-11-02 1,140.31 1,149.46 1,138.01 1,144.18 0.0M
2021-11-01 1,131.91 1,142.11 1,131.91 1,138.74 0.0M
2021-10-29 1,134.76 1,134.76 1,121.22 1,131.91 0.0M
2021-10-28 1,130.18 1,139.99 1,129.82 1,134.92 0.0M
2021-10-27 1,135.19 1,136.93 1,128.10 1,130.13 0.0M
2021-10-26 1,131.22 1,137.05 1,126.39 1,135.20 0.0M
2021-10-25 1,130.30 1,137.40 1,130.30 1,131.28 0.0M
2021-10-22 1,126.13 1,136.01 1,126.13 1,130.31 0.0M
2021-10-21 1,128.75 1,130.91 1,121.66 1,125.96 0.0M
2021-10-20 1,114.00 1,129.48 1,114.00 1,128.82 0.0M
2021-10-19 1,129.85 1,138.56 1,112.70 1,113.96 0.0M
2021-10-18 1,135.71 1,135.71 1,122.14 1,129.75 0.0M
2021-10-15 1,139.64 1,139.64 1,131.72 1,135.71 0.0M
2021-10-14 1,132.36 1,140.99 1,129.98 1,139.54 0.0M
2021-10-13 1,126.25 1,134.34 1,118.17 1,132.36 0.0M
2021-10-12 1,124.41 1,128.61 1,119.42 1,126.25 0.0M
2021-10-11 1,132.66 1,132.66 1,122.91 1,128.31 0.0M
2021-10-08 1,139.83 1,142.33 1,131.54 1,132.61 0.0M
2021-10-07 1,129.43 1,143.73 1,129.43 1,139.80 0.0M
2021-10-06 1,125.81 1,130.57 1,111.43 1,129.13 0.0M
2021-10-05 1,112.04 1,126.60 1,111.50 1,125.61 0.0M
2021-10-04 1,108.51 1,116.84 1,102.38 1,111.98 0.0M
2021-10-01 1,116.76 1,117.15 1,105.45 1,108.51 0.0M
2021-09-30 1,124.11 1,134.54 1,116.61 1,117.66 0.0M
2021-09-29 1,116.89 1,127.76 1,116.89 1,124.08 0.0M
2021-09-28 1,124.83 1,125.80 1,111.69 1,116.89 0.0M
2021-09-27 1,122.51 1,132.86 1,122.51 1,124.82 0.0M
2021-09-24 1,122.87 1,124.30 1,117.12 1,122.51 0.0M
2021-09-23 1,123.38 1,131.56 1,122.89 1,122.89 0.0M
2021-09-22 1,116.08 1,126.70 1,116.08 1,122.81 0.0M
2021-09-21 1,100.06 1,119.61 1,099.51 1,116.09 0.0M
2021-09-20 1,102.71 1,102.71 1,088.67 1,100.06 0.0M
2021-09-17 1,100.08 1,120.75 1,100.08 1,102.69 0.0M
2021-09-16 1,099.42 1,108.15 1,098.37 1,099.70 0.0M
2021-09-15 1,122.36 1,124.57 1,098.16 1,099.41 0.0M
2021-09-14 1,124.75 1,126.46 1,115.08 1,122.31 0.0M
2021-09-13 1,120.40 1,128.09 1,120.40 1,124.17 0.0M
2021-09-10 1,122.31 1,123.60 1,114.92 1,120.43 0.0M
2021-09-09 1,117.62 1,127.51 1,117.27 1,122.26 0.0M
2021-09-08 1,120.09 1,120.09 1,103.50 1,117.55 0.0M
2021-09-07 1,132.33 1,132.33 1,118.79 1,120.11 0.0M
2021-09-06 1,123.33 1,133.93 1,123.33 1,132.34 0.0M
2021-09-03 1,130.11 1,134.67 1,116.68 1,123.30 0.0M
2021-09-02 1,129.91 1,140.01 1,127.35 1,130.10 0.0M
2021-09-01 1,121.39 1,139.79 1,121.39 1,130.59 0.0M
2021-08-31 1,121.42 1,125.38 1,118.12 1,121.40 0.0M
2021-08-30 1,122.08 1,122.83 1,117.77 1,121.40 0.0M
2021-08-27 1,118.20 1,125.35 1,116.00 1,121.93 0.0M
2021-08-26 1,120.58 1,120.58 1,113.89 1,119.00 0.0M
2021-08-25 1,127.62 1,134.96 1,120.71 1,121.91 0.0M
2021-08-24 1,135.29 1,139.78 1,125.82 1,127.61 0.0M
2021-08-23 1,127.83 1,137.01 1,127.83 1,135.29 0.0M
2021-08-20 1,130.10 1,130.12 1,117.93 1,127.86 0.0M
2021-08-19 1,154.82 1,154.82 1,126.93 1,132.62 0.0M
2021-08-18 1,160.66 1,164.92 1,154.52 1,154.74 0.0M
2021-08-17 1,163.83 1,163.83 1,158.13 1,160.67 0.0M
2021-08-16 1,157.23 1,164.93 1,155.52 1,163.83 0.0M
2021-08-13 1,155.42 1,163.09 1,155.17 1,160.18 0.0M
2021-08-12 1,154.76 1,157.68 1,151.60 1,155.42 0.0M
2021-08-11 1,154.77 1,159.10 1,150.75 1,154.51 0.0M
2021-08-10 1,150.99 1,158.29 1,150.75 1,154.83 0.0M
2021-08-09 1,151.23 1,154.37 1,150.48 1,150.98 0.0M
2021-08-06 1,153.37 1,153.84 1,144.94 1,151.19 0.0M
2021-08-05 1,149.84 1,158.19 1,149.76 1,153.27 0.0M
2021-08-04 1,152.26 1,156.73 1,148.75 1,149.84 0.0M
2021-08-03 1,151.32 1,158.91 1,151.32 1,152.34 0.0M
2021-08-02 1,139.96 1,152.42 1,139.96 1,151.33 0.0M
2021-07-30 1,141.22 1,142.83 1,133.02 1,139.95 0.0M
2021-07-29 1,111.06 1,143.87 1,111.06 1,141.12 0.0M
2021-07-28 1,109.13 1,111.90 1,104.45 1,111.06 0.0M
2021-07-27 1,112.53 1,114.67 1,100.89 1,109.06 0.0M
2021-07-26 1,117.58 1,117.58 1,108.41 1,112.50 0.0M
2021-07-23 1,106.01 1,118.11 1,106.01 1,117.52 0.0M
2021-07-22 1,111.32 1,112.59 1,101.10 1,105.95 0.0M
2021-07-21 1,104.24 1,114.25 1,103.57 1,111.31 0.0M
2021-07-20 1,101.70 1,119.51 1,101.70 1,102.98 0.0M
2021-07-19 1,119.49 1,119.49 1,097.06 1,101.67 0.0M
2021-07-16 1,115.46 1,122.67 1,115.46 1,120.17 0.0M
2021-07-15 1,122.01 1,126.44 1,112.32 1,115.43 0.0M
2021-07-14 1,124.58 1,124.58 1,117.19 1,123.03 0.0M
2021-07-13 1,121.65 1,124.59 1,117.05 1,124.59 0.0M
2021-07-12 1,116.83 1,122.00 1,115.11 1,121.65 0.0M
2021-07-09 1,112.96 1,122.57 1,112.96 1,116.83 0.0M
2021-07-08 1,138.28 1,138.28 1,108.44 1,112.96 0.0M
2021-07-07 1,134.86 1,138.49 1,127.97 1,138.30 0.0M
2021-07-06 1,133.93 1,136.29 1,130.86 1,134.86 0.0M
2021-07-05 1,135.38 1,137.10 1,130.32 1,133.93 0.0M
2021-07-02 1,137.93 1,141.03 1,132.59 1,135.38 0.0M
2021-07-01 1,130.56 1,144.90 1,128.26 1,137.85 0.0M
2021-06-30 1,130.86 1,139.24 1,127.50 1,130.56 0.0M
2021-06-29 1,133.58 1,138.58 1,130.49 1,130.86 0.0M
2021-06-28 1,122.41 1,135.95 1,122.41 1,132.67 0.0M
2021-06-25 1,119.10 1,125.48 1,117.02 1,122.40 0.0M
2021-06-24 1,107.54 1,120.44 1,107.54 1,119.10 0.0M
2021-06-23 1,101.25 1,119.84 1,101.25 1,107.46 0.0M
2021-06-22 1,101.24 1,103.54 1,095.84 1,101.23 0.0M
2021-06-21 1,106.35 1,106.35 1,099.75 1,101.22 0.0M
2021-06-18 1,115.76 1,119.40 1,105.66 1,106.34 0.0M
2021-06-17 1,117.74 1,117.74 1,105.62 1,115.62 0.0M
2021-06-16 1,112.91 1,122.49 1,110.36 1,117.73 0.0M
2021-06-15 1,112.22 1,116.71 1,111.20 1,112.91 0.0M
2021-06-14 1,113.87 1,115.34 1,109.44 1,112.23 0.0M
2021-06-11 1,116.24 1,118.61 1,111.71 1,113.90 0.0M
2021-06-10 1,115.09 1,119.91 1,110.27 1,116.24 0.0M
2021-06-09 1,117.34 1,117.34 1,109.40 1,115.09 0.0M
2021-06-08 1,115.36 1,120.35 1,114.81 1,117.34 0.0M
2021-06-07 1,113.47 1,119.83 1,111.81 1,115.35 0.0M
2021-06-04 1,108.44 1,114.43 1,108.15 1,113.81 0.0M
2021-06-03 1,111.53 1,116.63 1,099.45 1,108.42 0.0M
2021-06-02 1,111.42 1,116.60 1,110.41 1,111.53 0.0M
2021-06-01 1,108.80 1,115.20 1,105.90 1,111.32 0.0M
2021-05-31 1,113.49 1,121.22 1,108.51 1,108.81 0.0M
2021-05-28 1,106.85 1,115.75 1,106.13 1,113.25 0.0M
2021-05-27 1,111.95 1,112.40 1,105.48 1,106.86 0.0M
2021-05-26 1,118.46 1,122.53 1,110.47 1,111.96 0.0M
2021-05-25 1,126.89 1,130.58 1,123.44 1,124.05 0.0M
2021-05-24 1,122.88 1,128.31 1,122.88 1,126.89 0.0M
2021-05-21 1,116.50 1,126.78 1,116.43 1,122.88 0.0M
2021-05-20 1,101.55 1,116.50 1,101.55 1,116.50 0.0M
2021-05-19 1,104.80 1,105.77 1,093.98 1,101.55 0.0M
2021-05-18 1,107.50 1,114.18 1,102.97 1,104.80 0.0M
2021-05-17 1,097.40 1,111.97 1,097.40 1,107.56 0.0M
2021-05-14 1,094.32 1,098.57 1,088.19 1,097.32 0.0M
2021-05-13 1,085.27 1,093.43 1,072.50 1,093.06 0.0M
2021-05-12 1,076.74 1,088.85 1,075.91 1,086.16 0.0M
2021-05-11 1,095.45 1,095.45 1,071.07 1,074.82 0.0M
2021-05-10 1,100.53 1,100.53 1,085.06 1,095.49 0.0M
2021-05-07 1,099.57 1,104.55 1,096.52 1,100.44 0.0M
2021-05-06 1,097.22 1,103.80 1,094.59 1,099.57 0.0M
2021-05-05 1,092.62 1,099.28 1,090.94 1,097.22 0.0M
2021-05-04 1,095.46 1,101.03 1,088.95 1,091.78 0.0M
2021-05-03 1,085.05 1,096.12 1,085.05 1,095.53 0.0M
2021-04-30 1,095.62 1,098.85 1,084.87 1,084.95 0.0M
2021-04-29 1,084.34 1,095.57 1,084.34 1,095.57 0.0M
2021-04-28 1,077.30 1,089.47 1,077.30 1,084.05 0.0M
2021-04-27 1,078.92 1,083.99 1,076.97 1,077.76 0.0M
2021-04-26 1,088.33 1,090.78 1,078.92 1,078.92 0.0M
2021-04-23 1,099.44 1,099.44 1,085.13 1,088.32 0.0M
2021-04-22 1,088.39 1,104.20 1,088.39 1,099.50 0.0M
2021-04-21 1,080.33 1,089.56 1,080.33 1,088.25 0.0M
2021-04-20 1,090.40 1,090.40 1,074.11 1,080.34 0.0M
2021-04-19 1,081.23 1,092.25 1,081.10 1,090.42 0.0M
2021-04-16 1,076.02 1,084.83 1,074.64 1,081.19 0.0M
2021-04-15 1,070.19 1,078.86 1,070.19 1,076.00 0.0M
2021-04-14 1,072.93 1,080.42 1,069.01 1,070.19 0.0M
2021-04-13 1,070.08 1,074.13 1,065.30 1,072.93 0.0M
2021-04-12 1,071.25 1,072.50 1,068.04 1,070.08 0.0M
2021-04-09 1,077.32 1,079.64 1,070.19 1,071.35 0.0M
2021-04-08 1,070.20 1,077.31 1,070.20 1,077.31 0.0M
2021-04-07 1,064.31 1,071.97 1,064.31 1,070.19 0.0M
2021-04-06 1,048.66 1,064.54 1,048.66 1,064.31 0.0M
2021-04-01 1,046.79 1,050.67 1,043.49 1,048.60 0.0M
2021-03-31 1,051.25 1,054.38 1,046.22 1,046.80 0.0M
2021-03-30 1,048.91 1,054.07 1,047.47 1,051.27 0.0M
2021-03-29 1,040.56 1,049.45 1,039.61 1,048.91 0.0M
2021-03-26 1,042.96 1,045.80 1,038.52 1,040.42 0.0M
2021-03-25 1,040.26 1,049.50 1,037.63 1,042.83 0.0M
2021-03-24 1,047.96 1,047.96 1,037.40 1,040.26 0.0M
2021-03-23 1,043.29 1,049.77 1,039.41 1,047.95 0.0M
2021-03-22 1,042.73 1,044.09 1,032.42 1,043.28 0.0M
2021-03-19 1,042.33 1,048.66 1,038.30 1,042.73 0.0M
2021-03-18 1,048.19 1,049.28 1,039.76 1,042.33 0.0M
2021-03-17 1,046.38 1,051.61 1,044.77 1,048.18 0.0M
2021-03-16 1,043.39 1,050.57 1,041.45 1,046.39 0.0M
2021-03-15 1,049.26 1,056.14 1,041.18 1,043.39 0.0M
2021-03-12 1,024.99 1,033.63 1,023.82 1,032.59 0.0M
2021-03-11 1,029.32 1,031.09 1,023.22 1,024.99 0.0M
2021-03-10 1,011.78 1,030.27 1,011.68 1,029.30 0.0M
2021-03-09 1,011.84 1,019.16 1,011.33 1,011.33 0.0M
2021-03-08 1,011.22 1,015.77 1,006.88 1,011.85 0.0M
2021-03-05 1,007.50 1,012.32 995.59 1,011.25 0.0M
2021-03-04 997.83 1,010.72 994.51 1,007.86 0.0M
2021-03-03 1,003.02 1,009.35 991.82 997.78 0.0M
2021-03-02 1,015.51 1,020.25 1,002.68 1,003.13 0.0M
2021-03-01 1,007.30 1,025.83 1,007.30 1,014.83 0.0M
2021-02-26 1,031.81 1,031.81 1,004.31 1,006.16 0.0M
2021-02-25 1,025.67 1,034.50 1,022.02 1,031.84 0.0M
2021-02-24 1,026.00 1,029.96 1,016.55 1,025.63 0.0M
2021-02-23 1,027.14 1,029.85 1,020.51 1,026.00 0.0M
2021-02-22 1,033.13 1,033.13 1,020.51 1,027.06 0.0M
2021-02-19 1,022.62 1,043.00 1,022.54 1,030.26 0.0M
2021-02-18 1,019.54 1,025.35 1,017.20 1,021.90 0.0M
2021-02-17 1,012.85 1,021.83 1,010.08 1,019.52 0.0M
2021-02-16 1,009.98 1,017.03 1,008.88 1,012.88 0.0M
2021-02-15 994.26 1,013.35 991.95 1,009.97 0.0M
2021-02-12 996.94 997.68 990.39 994.17 0.0M
2021-02-11 998.83 1,011.21 996.07 996.94 0.0M
2021-02-10 1,001.79 1,002.76 994.93 998.62 0.0M
2021-02-09 992.72 1,001.75 992.02 1,001.75 0.0M
2021-02-08 999.77 1,003.21 992.72 992.72 0.0M
2021-02-05 994.20 1,005.83 994.20 999.76 0.0M
2021-02-04 988.32 995.20 987.03 994.20 0.0M
2021-02-03 995.70 999.87 985.65 988.31 0.0M
2021-02-02 991.47 1,003.26 991.47 995.64 0.0M
2021-02-01 983.58 993.05 983.58 991.47 0.0M
2021-01-29 986.87 988.45 975.92 983.60 0.0M
2021-01-28 980.98 995.07 975.94 992.75 0.0M
2021-01-27 985.11 993.89 970.25 980.98 0.0M
2021-01-26 975.76 990.21 975.57 985.11 0.0M
2021-01-25 976.68 978.61 967.22 975.76 0.0M
2021-01-22 985.20 990.32 973.81 976.50 0.0M
2021-01-21 985.36 991.00 975.03 985.20 0.0M
2021-01-20 995.06 997.58 982.35 985.36 0.0M
2021-01-19 987.53 1,000.91 983.02 995.06 0.0M
2021-01-18 989.94 989.98 975.65 987.54 0.0M
2021-01-15 991.73 991.73 978.79 989.94 0.0M
2021-01-14 1,006.38 1,006.38 988.38 991.75 0.0M
2021-01-13 978.27 1,008.80 978.10 1,006.30 0.0M
2021-01-12 978.15 982.49 976.20 978.30 0.0M
2021-01-11 983.70 985.02 974.28 978.15 0.0M
2021-01-08 988.85 992.93 980.37 983.72 0.0M
2021-01-07 985.84 988.62 980.40 987.05 0.0M
2021-01-06 983.66 988.74 975.78 983.32 0.0M
2021-01-05 987.03 987.03 980.22 983.66 0.0M
2021-01-04 978.94 993.05 978.11 987.01 0.0M