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
2022-12-30 1,049.01 1,049.01 1,034.35 1,034.80 0.0M
2022-12-29 1,040.94 1,050.17 1,031.64 1,049.01 0.0M
2022-12-28 1,045.32 1,049.48 1,040.70 1,041.05 0.0M
2022-12-27 1,044.65 1,050.52 1,043.71 1,045.32 0.0M
2022-12-23 1,044.96 1,049.92 1,041.32 1,044.44 0.0M
2022-12-22 1,047.77 1,052.74 1,042.70 1,044.96 0.0M
2022-12-21 1,028.81 1,048.21 1,028.80 1,047.77 0.0M
2022-12-20 1,035.85 1,036.99 1,028.81 1,028.81 0.0M
2022-12-19 1,027.19 1,038.40 1,027.19 1,035.84 0.0M
2022-12-16 1,030.98 1,033.37 1,014.81 1,027.17 0.0M
2022-12-15 1,053.43 1,053.43 1,026.56 1,030.99 0.0M
2022-12-14 1,053.81 1,053.81 1,039.48 1,051.18 0.0M
2022-12-13 1,040.22 1,062.79 1,035.04 1,053.80 0.0M
2022-12-12 1,052.03 1,052.03 1,039.60 1,041.43 0.0M
2022-12-09 1,049.97 1,055.12 1,045.96 1,053.14 0.0M
2022-12-08 1,058.63 1,059.25 1,045.86 1,049.97 0.0M
2022-12-07 1,065.54 1,065.54 1,054.80 1,058.68 0.0M
2022-12-06 1,059.08 1,065.71 1,056.77 1,065.53 0.0M
2022-12-05 1,072.49 1,072.49 1,054.51 1,059.10 0.0M
2022-12-02 1,067.10 1,074.30 1,061.68 1,072.37 0.0M
2022-12-01 1,058.82 1,072.85 1,058.82 1,067.26 0.0M
2022-11-30 1,054.99 1,059.88 1,049.47 1,058.84 0.0M
2022-11-29 1,053.75 1,063.75 1,053.75 1,055.05 0.0M
2022-11-28 1,056.54 1,057.02 1,049.47 1,053.75 0.0M
2022-11-25 1,065.04 1,066.79 1,052.79 1,056.48 0.0M
2022-11-24 1,061.93 1,069.18 1,056.61 1,065.04 0.0M
2022-11-23 1,059.02 1,061.88 1,054.26 1,061.88 0.0M
2022-11-22 1,058.91 1,062.41 1,052.55 1,059.02 0.0M
2022-11-21 1,045.73 1,058.92 1,042.62 1,058.90 0.0M
2022-11-18 1,040.18 1,051.68 1,040.18 1,045.73 0.0M
2022-11-17 1,045.89 1,048.92 1,030.56 1,040.18 0.0M
2022-11-16 1,044.05 1,045.93 1,036.61 1,045.93 0.0M
2022-11-15 1,056.31 1,059.19 1,042.84 1,043.99 0.0M
2022-11-14 1,045.57 1,064.21 1,045.57 1,056.33 0.0M
2022-11-11 1,045.91 1,056.25 1,039.68 1,045.59 0.0M
2022-11-10 1,031.38 1,050.11 1,025.29 1,045.93 0.0M
2022-11-09 1,023.27 1,031.43 1,020.11 1,031.38 0.0M
2022-11-08 1,027.40 1,028.29 1,020.09 1,023.94 0.0M
2022-11-07 1,036.01 1,036.01 1,024.50 1,027.41 0.0M
2022-11-04 1,014.39 1,047.04 1,014.39 1,036.00 0.0M
2022-11-03 1,020.10 1,022.05 1,010.59 1,015.72 0.0M
2022-11-02 1,027.13 1,034.39 1,019.87 1,025.31 0.0M
2022-11-01 1,023.52 1,039.48 1,023.52 1,026.94 0.0M
2022-10-31 1,014.16 1,026.71 1,014.16 1,023.52 0.0M
2022-10-28 1,004.90 1,015.13 995.44 1,014.14 0.0M
2022-10-27 1,002.94 1,018.39 1,002.23 1,004.90 0.0M
2022-10-26 1,008.34 1,008.34 988.93 1,002.89 0.0M
2022-10-25 1,004.20 1,008.32 994.17 1,008.32 0.0M
2022-10-24 989.32 1,009.69 989.32 1,004.23 0.0M
2022-10-21 1,003.96 1,003.96 982.26 988.85 0.0M
2022-10-20 1,012.50 1,015.53 999.17 1,006.56 0.0M
2022-10-19 1,021.83 1,023.35 1,012.50 1,012.50 0.0M
2022-10-18 1,014.69 1,029.19 1,014.69 1,021.84 0.0M
2022-10-17 1,002.66 1,020.70 1,002.66 1,014.45 0.0M
2022-10-14 989.61 1,016.17 989.61 1,002.66 0.0M
2022-10-13 998.45 998.45 970.99 989.54 0.0M
2022-10-12 998.74 1,002.70 988.84 998.43 0.0M
2022-10-11 991.74 999.73 986.00 998.69 0.0M
2022-10-10 1,010.76 1,010.76 980.08 991.75 0.0M
2022-10-07 1,018.19 1,023.82 1,009.94 1,010.81 0.0M
2022-10-06 1,026.15 1,035.33 1,014.41 1,018.12 0.0M
2022-10-05 1,037.27 1,037.78 1,023.83 1,026.15 0.0M
2022-10-04 1,011.91 1,041.15 1,011.91 1,037.27 0.0M
2022-10-03 1,025.01 1,025.01 1,006.45 1,011.91 0.0M
2022-09-30 1,018.46 1,034.59 1,017.27 1,031.40 0.0M
2022-09-29 1,025.73 1,025.73 1,010.45 1,015.26 0.0M
2022-09-28 1,025.57 1,026.63 1,009.30 1,025.71 0.0M
2022-09-27 1,022.24 1,035.37 1,022.24 1,025.55 0.0M
2022-09-26 1,026.05 1,031.08 1,013.79 1,022.24 0.0M
2022-09-23 1,042.30 1,044.30 1,022.90 1,026.05 0.0M
2022-09-22 1,045.96 1,050.47 1,032.95 1,042.28 0.0M
2022-09-21 1,044.38 1,048.63 1,035.79 1,045.97 0.0M
2022-09-20 1,058.50 1,064.60 1,044.22 1,044.38 0.0M
2022-09-19 1,053.35 1,063.65 1,045.25 1,058.50 0.0M
2022-09-16 1,054.01 1,056.50 1,046.67 1,053.36 0.0M
2022-09-15 1,067.64 1,068.97 1,052.80 1,053.99 0.0M
2022-09-14 1,076.23 1,079.99 1,061.63 1,067.56 0.0M
2022-09-13 1,086.74 1,097.11 1,076.34 1,076.34 0.0M
2022-09-12 1,071.25 1,088.51 1,068.15 1,085.79 0.0M
2022-09-09 1,061.62 1,074.83 1,059.82 1,071.23 0.0M
2022-09-08 1,056.14 1,064.78 1,047.39 1,061.60 0.0M
2022-09-07 1,058.57 1,058.57 1,044.86 1,056.14 0.0M
2022-09-06 1,060.13 1,064.71 1,051.13 1,059.52 0.0M
2022-09-05 1,081.95 1,081.95 1,048.97 1,060.13 0.0M
2022-09-02 1,067.25 1,083.47 1,066.95 1,082.01 0.0M
2022-09-01 1,065.87 1,071.85 1,056.09 1,067.25 0.0M
2022-08-31 1,075.46 1,078.93 1,064.59 1,070.72 0.0M
2022-08-30 1,078.42 1,088.42 1,070.67 1,073.80 0.0M
2022-08-29 1,087.84 1,087.84 1,069.65 1,078.42 0.0M
2022-08-26 1,104.03 1,105.86 1,083.01 1,088.29 0.0M
2022-08-25 1,107.78 1,114.44 1,099.62 1,104.04 0.0M
2022-08-24 1,096.03 1,108.63 1,089.02 1,107.34 0.0M
2022-08-23 1,109.50 1,109.50 1,094.20 1,096.02 0.0M
2022-08-22 1,116.62 1,116.62 1,102.69 1,110.04 0.0M
2022-08-19 1,116.86 1,118.94 1,111.43 1,116.52 0.0M
2022-08-18 1,117.76 1,120.90 1,112.60 1,116.86 0.0M
2022-08-17 1,116.47 1,124.40 1,115.17 1,118.35 0.0M
2022-08-16 1,116.78 1,124.91 1,114.78 1,116.47 0.0M
2022-08-15 1,103.04 1,116.14 1,103.04 1,116.14 0.0M
2022-08-12 1,111.06 1,114.12 1,099.98 1,103.04 0.0M
2022-08-11 1,112.58 1,114.94 1,105.33 1,111.03 0.0M
2022-08-10 1,103.52 1,116.16 1,097.48 1,111.87 0.0M
2022-08-09 1,104.07 1,105.25 1,098.12 1,103.52 0.0M
2022-08-08 1,096.52 1,111.79 1,096.52 1,104.59 0.0M
2022-08-05 1,103.29 1,106.79 1,096.50 1,096.50 0.0M
2022-08-04 1,097.58 1,107.70 1,095.89 1,103.25 0.0M
2022-08-03 1,090.89 1,098.24 1,083.33 1,097.59 0.0M
2022-08-02 1,097.59 1,099.59 1,088.94 1,090.89 0.0M
2022-08-01 1,098.38 1,104.09 1,092.21 1,097.59 0.0M
2022-07-29 1,095.02 1,107.52 1,094.44 1,098.35 0.0M
2022-07-28 1,095.14 1,103.73 1,081.57 1,095.01 0.0M
2022-07-27 1,091.57 1,103.61 1,088.20 1,094.72 0.0M
2022-07-26 1,089.13 1,093.63 1,081.34 1,091.35 0.0M
2022-07-25 1,081.75 1,089.13 1,077.37 1,089.13 0.0M
2022-07-22 1,084.45 1,085.96 1,075.52 1,081.75 0.0M
2022-07-21 1,077.17 1,089.18 1,074.44 1,084.59 0.0M
2022-07-20 1,079.71 1,088.77 1,076.49 1,077.32 0.0M
2022-07-19 1,069.32 1,083.72 1,061.08 1,079.71 0.0M
2022-07-18 1,067.94 1,076.26 1,063.74 1,069.32 0.0M
2022-07-15 1,056.37 1,068.54 1,049.80 1,065.81 0.0M
2022-07-14 1,070.26 1,070.46 1,049.09 1,056.37 0.0M
2022-07-13 1,070.89 1,077.79 1,057.61 1,072.51 0.0M
2022-07-12 1,064.62 1,076.00 1,053.46 1,072.75 0.0M
2022-07-11 1,063.95 1,064.94 1,048.77 1,064.62 0.0M
2022-07-08 1,054.47 1,065.37 1,045.14 1,063.95 0.0M
2022-07-07 1,062.17 1,074.66 1,052.19 1,054.47 0.0M
2022-07-06 1,048.26 1,069.68 1,048.26 1,062.17 0.0M
2022-07-05 1,050.29 1,060.24 1,041.43 1,048.25 0.0M
2022-07-04 1,047.96 1,060.35 1,047.96 1,050.29 0.0M
2022-07-01 1,045.77 1,050.25 1,038.86 1,046.90 0.0M
2022-06-30 1,047.89 1,047.89 1,025.57 1,045.77 0.0M
2022-06-29 1,060.04 1,060.04 1,035.40 1,047.96 0.0M
2022-06-28 1,053.61 1,067.97 1,053.61 1,060.04 0.0M
2022-06-27 1,056.54 1,065.48 1,053.17 1,053.67 0.0M
2022-06-24 1,016.04 1,060.80 1,016.04 1,056.52 0.0M
2022-06-23 1,025.62 1,025.62 1,011.88 1,016.04 0.0M
2022-06-22 1,029.67 1,029.67 1,013.34 1,025.74 0.0M
2022-06-21 1,029.98 1,040.39 1,027.75 1,030.47 0.0M
2022-06-20 1,030.28 1,036.67 1,021.67 1,029.89 0.0M
2022-06-17 1,021.16 1,035.36 1,017.40 1,030.20 0.0M
2022-06-16 1,037.30 1,040.39 1,014.87 1,021.16 0.0M
2022-06-15 1,031.60 1,047.66 1,029.64 1,039.45 0.0M
2022-06-14 1,057.50 1,062.98 1,030.93 1,031.33 0.0M
2022-06-13 1,055.98 1,062.09 1,045.32 1,057.49 0.0M
2022-06-10 1,070.29 1,070.29 1,044.55 1,056.27 0.0M
2022-06-09 1,078.91 1,079.27 1,060.78 1,070.24 0.0M
2022-06-08 1,102.44 1,103.16 1,072.62 1,078.91 0.0M
2022-06-07 1,111.92 1,113.39 1,095.90 1,103.15 0.0M
2022-06-06 1,112.88 1,123.84 1,112.88 1,115.85 0.0M
2022-06-03 1,117.76 1,129.43 1,112.01 1,112.88 0.0M
2022-06-02 1,093.53 1,120.16 1,093.53 1,117.61 0.0M
2022-06-01 1,096.57 1,109.80 1,091.99 1,092.78 0.0M
2022-05-31 1,102.20 1,105.30 1,094.34 1,096.56 0.0M
2022-05-30 1,099.57 1,113.98 1,099.57 1,103.55 0.0M
2022-05-27 1,084.09 1,101.49 1,083.18 1,099.57 0.0M
2022-05-26 1,084.68 1,086.70 1,074.90 1,084.07 0.0M
2022-05-25 1,076.23 1,088.73 1,073.20 1,084.94 0.0M
2022-05-24 1,089.24 1,089.24 1,073.63 1,076.07 0.0M
2022-05-23 1,082.43 1,095.81 1,081.50 1,094.97 0.0M
2022-05-20 1,081.60 1,090.78 1,078.63 1,082.43 0.0M
2022-05-19 1,111.16 1,111.16 1,069.88 1,082.15 0.0M
2022-05-18 1,135.18 1,139.94 1,108.62 1,111.17 0.0M
2022-05-17 1,147.05 1,153.21 1,134.18 1,135.41 0.0M
2022-05-16 1,134.75 1,146.44 1,128.49 1,146.44 0.0M
2022-05-13 1,107.55 1,134.74 1,107.55 1,134.74 0.0M
2022-05-12 1,115.46 1,115.46 1,092.31 1,107.03 0.0M
2022-05-11 1,094.53 1,115.36 1,094.53 1,115.36 0.0M
2022-05-10 1,095.63 1,102.77 1,088.04 1,094.53 0.0M
2022-05-09 1,116.62 1,118.15 1,091.27 1,095.36 0.0M
2022-05-06 1,143.59 1,143.59 1,106.67 1,116.62 0.0M
2022-05-05 1,148.52 1,165.51 1,140.12 1,143.59 0.0M
2022-05-04 1,172.90 1,172.90 1,146.70 1,147.72 0.0M
2022-05-03 1,163.39 1,185.65 1,163.39 1,174.93 0.0M
2022-05-02 1,165.94 1,169.78 1,136.40 1,163.34 0.0M
2022-04-29 1,146.98 1,168.27 1,146.98 1,165.94 0.0M
2022-04-28 1,143.59 1,158.30 1,137.18 1,146.84 0.0M
2022-04-27 1,144.36 1,153.16 1,127.99 1,143.60 0.0M
2022-04-26 1,137.35 1,160.36 1,137.35 1,144.42 0.0M
2022-04-25 1,133.60 1,142.19 1,112.14 1,137.34 0.0M
2022-04-22 1,135.67 1,143.90 1,130.12 1,133.60 0.0M
2022-04-21 1,145.34 1,150.16 1,140.58 1,140.88 0.0M
2022-04-20 1,116.84 1,158.32 1,116.84 1,145.24 0.0M
2022-04-19 1,126.15 1,126.15 1,106.03 1,116.83 0.0M
2022-04-14 1,104.27 1,129.16 1,101.77 1,126.18 0.0M
2022-04-13 1,123.17 1,123.17 1,093.05 1,104.74 0.0M
2022-04-12 1,132.55 1,132.55 1,113.96 1,123.17 0.0M
2022-04-11 1,138.22 1,146.37 1,133.24 1,138.81 0.0M
2022-04-08 1,119.47 1,138.93 1,119.47 1,138.22 0.0M
2022-04-07 1,115.18 1,128.23 1,115.18 1,119.48 0.0M
2022-04-06 1,121.47 1,127.57 1,108.60 1,115.15 0.0M
2022-04-05 1,112.68 1,121.47 1,106.70 1,121.47 0.0M
2022-04-04 1,115.17 1,121.42 1,109.74 1,112.68 0.0M
2022-04-01 1,114.13 1,124.16 1,112.97 1,113.39 0.0M
2022-03-31 1,111.49 1,123.50 1,111.49 1,114.13 0.0M
2022-03-30 1,106.52 1,111.33 1,097.48 1,111.33 0.0M
2022-03-29 1,089.51 1,117.69 1,089.51 1,106.53 0.0M
2022-03-28 1,079.97 1,098.23 1,079.97 1,088.27 0.0M
2022-03-25 1,079.24 1,090.95 1,077.40 1,079.93 0.0M
2022-03-24 1,086.28 1,093.89 1,079.24 1,079.24 0.0M
2022-03-23 1,092.07 1,099.26 1,078.42 1,086.29 0.0M
2022-03-22 1,091.49 1,095.47 1,087.13 1,092.07 0.0M
2022-03-21 1,100.72 1,103.36 1,090.82 1,091.49 0.0M
2022-03-18 1,091.30 1,100.73 1,081.91 1,100.73 0.0M
2022-03-17 1,077.69 1,091.53 1,073.70 1,091.53 0.0M
2022-03-16 1,057.79 1,092.46 1,057.79 1,077.66 0.0M
2022-03-15 1,064.83 1,064.83 1,047.98 1,057.48 0.0M
2022-03-14 1,045.25 1,077.11 1,045.25 1,065.11 0.0M
2022-03-11 1,042.25 1,066.97 1,031.04 1,045.25 0.0M
2022-03-10 1,061.16 1,065.08 1,034.61 1,042.21 0.0M
2022-03-09 1,002.16 1,061.15 1,002.16 1,061.15 0.0M
2022-03-08 1,016.32 1,028.66 997.59 1,002.18 0.0M
2022-03-07 1,041.84 1,041.84 1,000.18 1,016.31 0.0M
2022-03-04 1,078.21 1,078.21 1,041.25 1,041.91 0.0M
2022-03-03 1,089.14 1,092.39 1,071.07 1,078.21 0.0M
2022-03-02 1,099.96 1,103.03 1,071.33 1,089.16 0.0M
2022-03-01 1,115.26 1,121.10 1,098.71 1,099.47 0.0M
2022-02-28 1,130.06 1,130.06 1,100.31 1,115.22 0.0M
2022-02-25 1,095.07 1,134.86 1,095.07 1,130.56 0.0M
2022-02-24 1,133.62 1,133.62 1,092.10 1,095.08 0.0M
2022-02-23 1,118.32 1,146.18 1,118.32 1,133.85 0.0M
2022-02-22 1,121.37 1,121.37 1,104.66 1,118.30 0.0M
2022-02-21 1,140.73 1,147.56 1,119.73 1,121.39 0.0M
2022-02-18 1,127.52 1,144.68 1,127.52 1,140.65 0.0M
2022-02-17 1,115.05 1,132.14 1,114.99 1,127.52 0.0M
2022-02-16 1,122.96 1,124.91 1,109.68 1,115.01 0.0M
2022-02-15 1,109.79 1,126.19 1,109.79 1,122.96 0.0M
2022-02-14 1,120.26 1,120.26 1,095.06 1,109.88 0.0M
2022-02-11 1,115.84 1,128.77 1,111.28 1,120.37 0.0M
2022-02-10 1,122.60 1,134.45 1,113.72 1,115.96 0.0M
2022-02-09 1,123.93 1,134.43 1,122.56 1,122.59 0.0M
2022-02-08 1,118.07 1,127.79 1,116.14 1,121.09 0.0M
2022-02-07 1,112.18 1,119.23 1,107.72 1,118.07 0.0M
2022-02-04 1,121.74 1,129.68 1,107.88 1,112.18 0.0M
2022-02-03 1,137.95 1,138.59 1,117.66 1,121.60 0.0M
2022-02-02 1,127.40 1,144.09 1,125.13 1,137.95 0.0M
2022-02-01 1,114.24 1,136.07 1,114.24 1,127.43 0.0M
2022-01-31 1,127.73 1,130.06 1,111.99 1,113.98 0.0M
2022-01-28 1,147.14 1,147.14 1,117.13 1,127.73 0.0M
2022-01-27 1,136.74 1,148.24 1,124.27 1,147.17 0.0M
2022-01-26 1,131.05 1,147.16 1,131.05 1,136.74 0.0M
2022-01-25 1,136.92 1,144.51 1,124.20 1,131.04 0.0M
2022-01-24 1,161.06 1,166.98 1,131.47 1,136.88 0.0M
2022-01-21 1,161.52 1,163.44 1,152.97 1,161.00 0.0M
2022-01-20 1,158.38 1,163.08 1,156.62 1,161.51 0.0M
2022-01-19 1,159.47 1,162.10 1,152.31 1,158.35 0.0M
2022-01-18 1,173.39 1,173.39 1,157.10 1,159.47 0.0M
2022-01-17 1,161.14 1,173.45 1,158.08 1,173.42 0.0M
2022-01-14 1,156.49 1,163.32 1,150.94 1,160.36 0.0M
2022-01-13 1,166.37 1,171.14 1,157.04 1,159.82 0.0M
2022-01-12 1,171.90 1,174.63 1,161.47 1,166.34 0.0M
2022-01-11 1,175.98 1,178.71 1,169.48 1,171.53 0.0M
2022-01-10 1,174.36 1,179.03 1,167.41 1,174.98 0.0M
2022-01-07 1,190.19 1,190.19 1,166.54 1,174.36 0.0M
2022-01-06 1,204.16 1,206.22 1,187.84 1,190.05 0.0M
2022-01-05 1,197.23 1,205.26 1,191.95 1,204.16 0.0M
2022-01-04 1,171.13 1,197.79 1,171.13 1,197.36 0.0M
2022-01-03 1,170.94 1,180.56 1,167.66 1,171.13 0.0M