CAC 40 ESG (CESGP)

CESGP
🏛️ Frankreich →
2,504.51
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
2023-12-29 2,314.18 2,320.16 2,308.46 2,312.33 0.0M
2023-12-28 2,325.59 2,326.73 2,309.33 2,310.30 0.0M
2023-12-27 2,320.12 2,327.76 2,313.79 2,318.40 0.0M
2023-12-22 2,315.14 2,323.42 2,312.44 2,317.35 0.0M
2023-12-21 2,314.27 2,319.74 2,308.40 2,319.08 0.0M
2023-12-20 2,324.94 2,326.32 2,310.50 2,322.55 0.0M
2023-12-19 2,314.84 2,321.49 2,312.15 2,319.33 0.0M
2023-12-18 2,315.92 2,321.75 2,307.29 2,314.77 0.0M
2023-12-15 2,331.13 2,337.98 2,321.93 2,327.32 0.0M
2023-12-14 2,337.45 2,347.69 2,314.07 2,322.79 0.0M
2023-12-13 2,311.66 2,321.95 2,305.49 2,306.41 0.0M
2023-12-12 2,313.29 2,319.15 2,310.03 2,311.51 0.0M
2023-12-11 2,303.99 2,313.42 2,302.46 2,311.44 0.0M
2023-12-08 2,277.71 2,308.83 2,277.14 2,302.69 0.0M
2023-12-07 2,273.12 2,278.04 2,269.65 2,275.14 0.0M
2023-12-06 2,263.70 2,281.63 2,257.83 2,277.06 0.0M
2023-12-05 2,238.30 2,261.10 2,238.30 2,259.46 0.0M
2023-12-04 2,240.70 2,249.52 2,237.65 2,241.29 0.0M
2023-12-01 2,241.32 2,248.20 2,232.59 2,242.66 0.0M
2023-11-30 2,221.33 2,235.90 2,213.55 2,232.43 0.0M
2023-11-29 2,211.71 2,227.31 2,211.14 2,219.55 0.0M
2023-11-28 2,207.45 2,213.21 2,200.07 2,212.17 0.0M
2023-11-27 2,227.04 2,232.46 2,217.64 2,218.00 0.0M
2023-11-24 2,219.21 2,226.61 2,217.24 2,225.03 0.0M
2023-11-23 2,219.76 2,222.32 2,216.77 2,220.54 0.0M
2023-11-22 2,209.63 2,222.74 2,208.49 2,218.14 0.0M
2023-11-21 2,205.13 2,208.85 2,200.30 2,203.97 0.0M
2023-11-20 2,210.60 2,217.68 2,206.60 2,208.52 0.0M
2023-11-17 2,198.05 2,214.72 2,198.05 2,209.69 0.0M
2023-11-16 2,194.38 2,199.81 2,189.33 2,189.94 0.0M
2023-11-15 2,198.01 2,207.17 2,193.26 2,195.39 0.0M
2023-11-14 2,158.04 2,195.08 2,153.87 2,188.41 0.0M
2023-11-13 2,152.82 2,163.20 2,146.56 2,155.35 0.0M
2023-11-10 2,158.20 2,158.79 2,133.88 2,145.62 0.0M
2023-11-09 2,149.28 2,173.65 2,143.63 2,170.19 0.0M
2023-11-08 2,113.37 2,151.94 2,113.23 2,143.71 0.0M
2023-11-07 2,116.77 2,132.52 2,116.77 2,125.71 0.0M
2023-11-06 2,149.51 2,149.90 2,126.44 2,129.84 0.0M
2023-11-03 2,146.68 2,155.65 2,135.93 2,142.44 0.0M
2023-11-02 2,119.02 2,152.84 2,116.35 2,139.51 0.0M
2023-11-01 2,095.34 2,106.80 2,080.92 2,101.02 0.0M
2023-10-31 2,073.64 2,092.87 2,071.28 2,086.23 0.0M
2023-10-30 2,067.26 2,075.71 2,062.92 2,068.55 0.0M
2023-10-27 2,093.16 2,093.16 2,054.75 2,057.43 0.0M
2023-10-26 2,079.15 2,102.74 2,073.97 2,094.42 0.0M
2023-10-25 2,086.73 2,107.26 2,081.47 2,103.18 0.0M
2023-10-24 2,085.05 2,099.37 2,074.77 2,094.71 0.0M
2023-10-23 2,072.19 2,080.42 2,054.89 2,079.46 0.0M
2023-10-20 2,075.97 2,087.52 2,067.74 2,068.93 0.0M
2023-10-19 2,099.17 2,109.59 2,088.82 2,103.01 0.0M
2023-10-18 2,134.28 2,139.88 2,111.32 2,114.59 0.0M
2023-10-17 2,136.75 2,146.38 2,122.24 2,140.08 0.0M
2023-10-16 2,137.75 2,145.73 2,116.82 2,137.05 0.0M
2023-10-13 2,165.57 2,168.36 2,128.70 2,130.65 0.0M
2023-10-12 2,193.88 2,194.79 2,166.97 2,169.63 0.0M
2023-10-11 2,164.71 2,187.35 2,161.40 2,180.39 0.0M
2023-10-10 2,164.36 2,191.59 2,163.98 2,188.35 0.0M
2023-10-09 2,150.06 2,155.72 2,131.48 2,143.53 0.0M
2023-10-06 2,149.61 2,162.00 2,135.90 2,160.91 0.0M
2023-10-05 2,148.18 2,152.57 2,135.86 2,143.11 0.0M
2023-10-04 2,126.98 2,157.45 2,123.82 2,141.63 0.0M
2023-10-03 2,148.62 2,162.35 2,135.22 2,137.19 0.0M
2023-10-02 2,189.93 2,199.03 2,149.88 2,159.84 0.0M
2023-09-29 2,183.89 2,201.53 2,179.91 2,181.34 0.0M
2023-09-28 2,156.11 2,171.21 2,146.06 2,171.06 0.0M
2023-09-27 2,163.28 2,174.22 2,154.07 2,159.55 0.0M
2023-09-26 2,166.60 2,171.89 2,152.82 2,164.30 0.0M
2023-09-25 2,191.45 2,204.43 2,169.05 2,179.23 0.0M
2023-09-22 2,192.79 2,205.54 2,184.07 2,199.75 0.0M
2023-09-21 2,224.12 2,228.35 2,207.19 2,211.48 0.0M
2023-09-20 2,233.24 2,254.33 2,231.03 2,247.92 0.0M
2023-09-19 2,221.53 2,237.88 2,220.13 2,230.42 0.0M
2023-09-18 2,256.32 2,256.32 2,224.28 2,231.52 0.0M
2023-09-15 2,266.98 2,282.21 2,263.03 2,266.03 0.0M
2023-09-14 2,214.70 2,247.50 2,202.64 2,243.41 0.0M
2023-09-13 2,217.18 2,223.38 2,203.81 2,217.23 0.0M
2023-09-12 2,242.18 2,244.20 2,224.16 2,226.61 0.0M
2023-09-11 2,237.76 2,249.76 2,229.31 2,238.17 0.0M
2023-09-08 2,222.79 2,228.92 2,195.81 2,227.39 0.0M
2023-09-07 2,205.17 2,229.53 2,205.17 2,214.93 0.0M
2023-09-06 2,219.08 2,222.83 2,205.40 2,215.44 0.0M
2023-09-05 2,231.54 2,245.18 2,212.78 2,231.40 0.0M
2023-09-04 2,260.24 2,269.30 2,239.72 2,243.53 0.0M
2023-09-01 2,256.24 2,268.44 2,249.18 2,250.02 0.0M
2023-08-31 2,276.73 2,281.41 2,259.10 2,259.10 0.0M
2023-08-30 2,282.59 2,286.04 2,260.62 2,274.23 0.0M
2023-08-29 2,267.12 2,276.98 2,260.20 2,275.95 0.0M
2023-08-28 2,249.82 2,264.34 2,241.11 2,260.12 0.0M
2023-08-25 2,220.07 2,247.94 2,219.33 2,230.35 0.0M
2023-08-24 2,257.19 2,268.38 2,224.47 2,225.97 0.0M
2023-08-23 2,239.15 2,249.89 2,230.35 2,237.24 0.0M
2023-08-22 2,227.93 2,247.63 2,226.37 2,230.46 0.0M
2023-08-21 2,209.18 2,236.71 2,209.18 2,218.98 0.0M
2023-08-18 2,211.26 2,213.72 2,189.93 2,210.70 0.0M
2023-08-17 2,233.11 2,243.20 2,217.94 2,220.43 0.0M
2023-08-16 2,239.31 2,257.01 2,237.55 2,242.89 0.0M
2023-08-15 2,246.27 2,246.27 2,246.27 2,246.27 0.0M
2023-08-14 2,262.93 2,276.15 2,259.12 2,271.31 0.0M
2023-08-11 2,280.46 2,287.66 2,259.56 2,265.37 0.0M
2023-08-10 2,272.64 2,300.77 2,271.19 2,292.09 0.0M
2023-08-09 2,269.44 2,277.77 2,256.37 2,257.93 0.0M
2023-08-08 2,245.04 2,262.89 2,232.08 2,245.72 0.0M
2023-08-07 2,251.16 2,262.57 2,243.75 2,260.21 0.0M
2023-08-04 2,251.74 2,260.89 2,236.98 2,258.02 0.0M
2023-08-03 2,248.19 2,252.78 2,233.53 2,243.71 0.0M
2023-08-02 2,261.61 2,280.91 2,252.75 2,266.80 0.0M
2023-08-01 2,311.51 2,315.82 2,289.64 2,290.65 0.0M
2023-07-31 2,312.83 2,325.41 2,308.59 2,315.49 0.0M
2023-07-28 2,308.47 2,321.46 2,299.17 2,315.09 0.0M
2023-07-27 2,283.78 2,320.40 2,277.17 2,315.11 0.0M
2023-07-26 2,282.94 2,286.22 2,253.07 2,272.06 0.0M
2023-07-25 2,309.71 2,309.80 2,293.91 2,299.94 0.0M
2023-07-24 2,295.31 2,303.87 2,290.52 2,301.40 0.0M
2023-07-21 2,289.91 2,305.29 2,287.64 2,304.14 0.0M
2023-07-20 2,264.62 2,291.43 2,264.27 2,289.66 0.0M
2023-07-19 2,288.93 2,292.99 2,270.89 2,272.90 0.0M
2023-07-18 2,261.56 2,274.19 2,259.87 2,272.24 0.0M
2023-07-17 2,271.83 2,276.42 2,256.57 2,264.72 0.0M
2023-07-14 2,281.33 2,296.45 2,281.33 2,289.15 0.0M
2023-07-13 2,276.03 2,295.29 2,272.22 2,283.97 0.0M
2023-07-12 2,245.53 2,277.93 2,241.62 2,273.19 0.0M
2023-07-11 2,227.16 2,248.47 2,224.46 2,239.78 0.0M
2023-07-10 2,197.13 2,224.89 2,196.87 2,217.31 0.0M
2023-07-07 2,204.78 2,220.89 2,190.22 2,206.73 0.0M
2023-07-06 2,247.86 2,247.86 2,195.14 2,201.22 0.0M
2023-07-05 2,274.09 2,280.30 2,264.56 2,270.38 0.0M
2023-07-04 2,296.27 2,298.17 2,287.46 2,287.85 0.0M
2023-07-03 2,306.85 2,308.75 2,295.30 2,295.30 0.0M
2023-06-30 2,282.63 2,308.51 2,281.16 2,302.38 0.0M
2023-06-29 2,269.02 2,285.83 2,266.04 2,276.26 0.0M
2023-06-28 2,256.36 2,268.29 2,255.83 2,266.24 0.0M
2023-06-27 2,238.71 2,246.19 2,225.92 2,244.02 0.0M
2023-06-26 2,227.07 2,236.05 2,207.91 2,231.33 0.0M
2023-06-23 2,223.10 2,232.05 2,212.91 2,225.52 0.0M
2023-06-22 2,232.77 2,236.15 2,217.04 2,235.85 0.0M
2023-06-21 2,259.69 2,265.11 2,247.67 2,251.59 0.0M
2023-06-20 2,264.11 2,273.19 2,258.40 2,265.21 0.0M
2023-06-19 2,280.15 2,283.64 2,262.76 2,267.21 0.0M
2023-06-16 2,269.33 2,295.36 2,265.15 2,290.96 0.0M
2023-06-15 2,267.90 2,271.50 2,249.74 2,263.19 0.0M
2023-06-14 2,263.06 2,282.87 2,262.15 2,275.73 0.0M
2023-06-13 2,263.31 2,268.37 2,248.46 2,262.35 0.0M
2023-06-12 2,246.87 2,258.93 2,243.39 2,250.67 0.0M
2023-06-09 2,238.85 2,241.73 2,226.55 2,234.38 0.0M
2023-06-08 2,225.89 2,239.31 2,222.61 2,235.96 0.0M
2023-06-07 2,230.35 2,239.68 2,223.35 2,230.73 0.0M
2023-06-06 2,228.06 2,237.77 2,224.63 2,234.68 0.0M
2023-06-05 2,255.52 2,255.52 2,225.98 2,229.24 0.0M
2023-06-02 2,226.06 2,251.61 2,223.58 2,249.63 0.0M
2023-06-01 2,213.83 2,221.75 2,198.31 2,212.73 0.0M
2023-05-31 2,208.03 2,224.93 2,195.11 2,199.67 0.0M
2023-05-30 2,247.95 2,254.69 2,225.42 2,230.84 0.0M
2023-05-29 2,272.12 2,273.00 2,253.70 2,257.75 0.0M
2023-05-26 2,244.12 2,267.55 2,228.23 2,262.18 0.0M
2023-05-25 2,243.31 2,244.04 2,223.79 2,237.11 0.0M
2023-05-24 2,257.15 2,257.51 2,231.93 2,239.78 0.0M
2023-05-23 2,306.91 2,309.22 2,280.48 2,280.75 0.0M
2023-05-22 2,311.65 2,319.08 2,306.05 2,314.52 0.0M
2023-05-19 2,309.13 2,328.06 2,306.97 2,318.89 0.0M
2023-05-18 2,300.98 2,313.67 2,297.34 2,303.02 0.0M
2023-05-17 2,283.35 2,295.70 2,275.79 2,288.82 0.0M
2023-05-16 2,284.48 2,296.40 2,280.12 2,291.24 0.0M
2023-05-15 2,298.98 2,302.77 2,284.76 2,290.63 0.0M
2023-05-12 2,293.03 2,304.77 2,283.40 2,288.65 0.0M
2023-05-11 2,279.63 2,294.41 2,266.31 2,280.45 0.0M
2023-05-10 2,286.32 2,289.76 2,264.71 2,271.43 0.0M
2023-05-09 2,288.94 2,289.86 2,271.84 2,285.51 0.0M
2023-05-08 2,293.96 2,300.44 2,289.82 2,297.61 0.0M
2023-05-05 2,284.21 2,298.03 2,273.20 2,296.66 0.0M
2023-05-04 2,282.90 2,285.45 2,261.74 2,269.83 0.0M
2023-05-03 2,293.61 2,305.45 2,289.75 2,291.79 0.0M
2023-05-02 2,304.07 2,317.63 2,281.52 2,284.88 0.0M
2023-04-28 2,318.47 2,321.47 2,290.99 2,313.01 0.0M
2023-04-27 2,300.31 2,321.01 2,297.98 2,314.47 0.0M
2023-04-26 2,313.66 2,317.55 2,291.81 2,302.44 0.0M
2023-04-25 2,320.84 2,327.87 2,313.26 2,325.05 0.0M
2023-04-24 2,329.52 2,340.07 2,329.52 2,336.19 0.0M
2023-04-21 2,321.96 2,334.63 2,315.67 2,334.63 0.0M
2023-04-20 2,324.95 2,327.75 2,312.91 2,325.51 0.0M
2023-04-19 2,319.06 2,328.07 2,315.18 2,325.10 0.0M
2023-04-18 2,309.30 2,327.44 2,309.30 2,318.33 0.0M
2023-04-17 2,312.53 2,319.02 2,304.60 2,305.82 0.0M
2023-04-14 2,302.59 2,311.09 2,300.21 2,307.20 0.0M
2023-04-13 2,290.46 2,298.46 2,289.59 2,297.29 0.0M
2023-04-12 2,273.89 2,292.78 2,268.76 2,273.68 0.0M
2023-04-11 2,270.45 2,277.02 2,268.32 2,271.89 0.0M
2023-04-06 2,256.12 2,260.23 2,250.95 2,256.02 0.0M
2023-04-05 2,266.41 2,267.29 2,248.10 2,253.63 0.0M
2023-04-04 2,270.69 2,280.53 2,263.39 2,264.82 0.0M
2023-04-03 2,261.10 2,269.19 2,258.15 2,261.61 0.0M
2023-03-31 2,247.42 2,269.41 2,244.77 2,262.92 0.0M
2023-03-30 2,234.62 2,252.90 2,234.62 2,244.89 0.0M
2023-03-29 2,204.57 2,226.90 2,200.45 2,221.86 0.0M
2023-03-28 2,204.92 2,207.15 2,181.32 2,188.43 0.0M
2023-03-27 2,192.98 2,198.13 2,175.93 2,186.70 0.0M
2023-03-24 2,194.92 2,195.12 2,147.94 2,165.77 0.0M
2023-03-23 2,195.71 2,206.55 2,182.83 2,203.95 0.0M
2023-03-22 2,188.91 2,207.24 2,180.67 2,198.41 0.0M
2023-03-21 2,181.09 2,199.55 2,179.71 2,189.46 0.0M
2023-03-20 2,126.14 2,170.25 2,091.62 2,158.39 0.0M
2023-03-17 2,184.04 2,187.11 2,123.36 2,133.28 0.0M
2023-03-16 2,151.62 2,177.66 2,121.63 2,165.94 0.0M
2023-03-15 2,192.87 2,193.43 2,111.26 2,120.70 0.0M
2023-03-14 2,163.94 2,204.99 2,152.75 2,197.54 0.0M
2023-03-13 2,217.41 2,217.41 2,148.68 2,158.15 0.0M
2023-03-10 2,214.09 2,231.27 2,204.68 2,219.79 0.0M
2023-03-09 2,249.92 2,256.86 2,239.17 2,251.80 0.0M
2023-03-08 2,244.74 2,258.63 2,244.74 2,252.40 0.0M
2023-03-07 2,256.76 2,270.59 2,252.85 2,253.80 0.0M
2023-03-06 2,267.45 2,271.56 2,255.64 2,263.02 0.0M
2023-03-03 2,243.28 2,258.62 2,241.54 2,255.13 0.0M
2023-03-02 2,202.82 2,235.14 2,200.63 2,234.61 0.0M
2023-03-01 2,239.58 2,254.05 2,218.60 2,224.22 0.0M
2023-02-28 2,227.46 2,250.48 2,226.03 2,234.79 0.0M
2023-02-27 2,223.86 2,249.82 2,223.86 2,240.77 0.0M
2023-02-24 2,258.90 2,260.86 2,207.19 2,207.19 0.0M
2023-02-23 2,243.63 2,255.87 2,241.93 2,245.37 0.0M
2023-02-22 2,232.62 2,241.32 2,218.09 2,238.93 0.0M
2023-02-21 2,244.59 2,251.85 2,221.66 2,242.33 0.0M
2023-02-20 2,259.37 2,260.07 2,244.37 2,249.70 0.0M
2023-02-17 2,237.72 2,262.15 2,225.97 2,255.44 0.0M
2023-02-16 2,246.05 2,261.14 2,242.22 2,254.59 0.0M
2023-02-15 2,198.45 2,236.04 2,196.35 2,230.31 0.0M
2023-02-14 2,208.28 2,219.46 2,200.13 2,201.70 0.0M
2023-02-13 2,184.69 2,204.34 2,181.34 2,202.49 0.0M
2023-02-10 2,196.44 2,200.44 2,159.54 2,177.92 0.0M
2023-02-09 2,205.01 2,217.22 2,202.15 2,202.74 0.0M
2023-02-08 2,202.08 2,208.30 2,184.81 2,185.33 0.0M
2023-02-07 2,193.36 2,195.42 2,179.54 2,185.14 0.0M
2023-02-06 2,204.81 2,205.95 2,181.85 2,192.74 0.0M
2023-02-03 2,195.08 2,221.90 2,186.62 2,221.90 0.0M
2023-02-02 2,191.42 2,214.18 2,182.18 2,207.37 0.0M
2023-02-01 2,179.81 2,188.58 2,173.86 2,180.15 0.0M
2023-01-31 2,174.47 2,179.68 2,160.64 2,178.47 0.0M
2023-01-30 2,166.88 2,184.04 2,159.42 2,176.72 0.0M
2023-01-27 2,171.86 2,183.49 2,166.86 2,178.20 0.0M
2023-01-26 2,173.50 2,181.66 2,168.09 2,176.28 0.0M
2023-01-25 2,162.12 2,165.60 2,141.93 2,158.41 0.0M
2023-01-24 2,156.10 2,159.94 2,146.37 2,158.15 0.0M
2023-01-23 2,144.38 2,152.20 2,135.39 2,148.75 0.0M
2023-01-20 2,136.62 2,143.23 2,126.86 2,137.92 0.0M
2023-01-19 2,153.37 2,157.47 2,125.53 2,126.42 0.0M
2023-01-18 2,160.09 2,171.63 2,158.37 2,162.60 0.0M
2023-01-17 2,147.60 2,167.48 2,142.97 2,159.19 0.0M
2023-01-16 2,146.17 2,152.21 2,139.10 2,150.26 0.0M
2023-01-13 2,131.46 2,146.15 2,127.47 2,143.00 0.0M
2023-01-12 2,115.70 2,138.79 2,115.49 2,127.36 0.0M
2023-01-11 2,092.76 2,116.74 2,090.05 2,109.84 0.0M
2023-01-10 2,099.08 2,100.29 2,085.59 2,092.40 0.0M
2023-01-09 2,089.64 2,112.98 2,087.00 2,105.31 0.0M
2023-01-06 2,060.58 2,087.81 2,054.34 2,087.81 0.0M
2023-01-05 2,055.17 2,068.05 2,049.87 2,057.82 0.0M
2023-01-04 2,025.78 2,066.37 2,025.78 2,065.13 0.0M
2023-01-03 1,992.14 2,026.61 1,992.14 2,010.82 0.0M
2023-01-02 1,975.99 1,998.16 1,974.12 1,995.93 0.0M