CAC Financials (FRFIN)

FRFIN
🏛️ Frankreich →
1,258.50
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
2021-12-31 932.47 932.47 927.89 932.13 0.0M
2021-12-30 931.87 933.75 929.91 932.47 0.0M
2021-12-29 932.67 935.10 928.70 931.90 0.0M
2021-12-28 927.71 934.21 927.71 932.67 0.0M
2021-12-27 921.61 929.52 917.88 927.68 0.0M
2021-12-24 920.64 923.54 918.64 921.61 0.0M
2021-12-23 910.15 923.82 910.15 920.68 0.0M
2021-12-22 904.13 910.16 901.85 910.16 0.0M
2021-12-21 881.41 904.39 881.41 904.13 0.0M
2021-12-20 890.65 890.65 871.52 881.39 0.0M
2021-12-17 901.87 902.86 883.61 890.66 0.0M
2021-12-16 890.73 909.82 890.73 901.97 0.0M
2021-12-15 891.52 897.23 889.06 890.73 0.0M
2021-12-14 889.05 896.61 888.19 891.52 0.0M
2021-12-13 896.49 901.65 887.60 889.02 0.0M
2021-12-10 902.53 903.08 893.76 896.49 0.0M
2021-12-09 907.29 908.16 900.56 902.53 0.0M
2021-12-08 909.47 913.59 897.80 907.29 0.0M
2021-12-07 899.29 913.32 899.29 909.48 0.0M
2021-12-06 888.39 902.67 888.39 899.29 0.0M
2021-12-03 894.23 901.90 883.66 888.31 0.0M
2021-12-02 896.49 897.17 886.33 894.23 0.0M
2021-12-01 877.12 900.65 877.12 896.49 0.0M
2021-11-30 881.10 885.15 864.62 877.12 0.0M
2021-11-29 879.49 895.03 879.49 881.10 0.0M
2021-11-26 921.25 921.25 875.28 879.49 0.0M
2021-11-25 918.52 924.47 916.73 921.26 0.0M
2021-11-24 918.51 926.90 917.39 918.52 0.0M
2021-11-23 919.88 924.40 910.70 918.51 0.0M
2021-11-22 911.17 924.16 911.17 919.88 0.0M
2021-11-19 924.84 930.60 901.93 911.18 0.0M
2021-11-18 930.78 934.99 922.84 924.84 0.0M
2021-11-17 931.78 935.50 930.78 930.78 0.0M
2021-11-16 940.87 943.73 931.79 931.79 0.0M
2021-11-15 929.63 949.62 925.19 940.91 0.0M
2021-11-12 932.58 933.25 926.36 929.63 0.0M
2021-11-11 930.25 937.65 930.25 932.58 0.0M
2021-11-10 929.55 935.98 925.63 930.24 0.0M
2021-11-09 938.68 938.68 928.12 929.47 0.0M
2021-11-08 938.44 945.52 934.43 938.68 0.0M
2021-11-05 935.25 948.42 935.25 938.44 0.0M
2021-11-04 939.97 948.44 929.15 935.25 0.0M
2021-11-03 937.60 940.76 933.61 939.97 0.0M
2021-11-02 935.54 937.95 929.21 937.60 0.0M
2021-11-01 922.82 938.52 922.82 935.56 0.0M
2021-10-29 912.91 923.61 910.03 922.82 0.0M
2021-10-28 903.51 914.10 900.10 912.91 0.0M
2021-10-27 904.63 906.96 897.91 903.51 0.0M
2021-10-26 899.47 906.71 897.18 904.62 0.0M
2021-10-25 895.53 903.02 895.53 899.49 0.0M
2021-10-22 890.13 900.63 889.58 895.53 0.0M
2021-10-21 895.19 895.19 885.12 890.13 0.0M
2021-10-20 893.19 898.24 889.34 895.18 0.0M
2021-10-19 889.89 895.67 885.68 893.99 0.0M
2021-10-18 891.28 897.17 886.64 889.88 0.0M
2021-10-15 881.58 898.02 881.58 891.27 0.0M
2021-10-14 875.39 885.92 875.39 881.58 0.0M
2021-10-13 883.91 883.91 869.46 875.40 0.0M
2021-10-12 886.97 886.97 874.69 883.98 0.0M
2021-10-11 884.97 890.44 883.83 887.03 0.0M
2021-10-08 883.55 889.64 882.79 884.98 0.0M
2021-10-07 869.10 891.79 869.10 884.48 0.0M
2021-10-06 878.47 878.47 857.64 868.54 0.0M
2021-10-05 852.23 878.62 851.98 878.48 0.0M
2021-10-04 857.04 862.60 848.19 852.19 0.0M
2021-10-01 864.27 864.27 847.28 857.04 0.0M
2021-09-30 863.06 871.16 860.13 864.39 0.0M
2021-09-29 856.66 864.59 854.97 863.06 0.0M
2021-09-28 873.23 873.23 854.21 856.52 0.0M
2021-09-27 856.83 873.78 856.83 873.23 0.0M
2021-09-24 854.42 858.21 848.41 856.83 0.0M
2021-09-23 839.49 854.94 839.49 854.42 0.0M
2021-09-22 820.27 840.73 820.27 839.49 0.0M
2021-09-21 815.88 829.43 815.88 820.27 0.0M
2021-09-20 846.47 846.47 807.55 815.88 0.0M
2021-09-17 855.36 861.41 846.41 846.47 0.0M
2021-09-16 850.59 861.52 850.59 855.25 0.0M
2021-09-15 849.11 853.99 847.43 849.94 0.0M
2021-09-14 859.88 860.73 846.17 849.11 0.0M
2021-09-13 850.52 861.97 850.52 859.87 0.0M
2021-09-10 859.22 864.29 847.89 850.52 0.0M
2021-09-09 857.34 862.43 849.17 859.19 0.0M
2021-09-08 867.77 867.77 852.05 857.51 0.0M
2021-09-07 867.20 871.01 865.66 867.77 0.0M
2021-09-06 861.40 869.83 861.40 867.20 0.0M
2021-09-03 872.51 872.51 859.16 861.40 0.0M
2021-09-02 872.68 873.30 867.71 872.52 0.0M
2021-09-01 863.97 877.50 863.97 872.68 0.0M
2021-08-31 858.82 865.52 856.35 863.10 0.0M
2021-08-30 862.95 864.62 856.68 858.82 0.0M
2021-08-27 863.51 863.51 855.94 862.95 0.0M
2021-08-26 867.87 868.30 859.59 863.51 0.0M
2021-08-25 859.03 868.07 858.34 867.87 0.0M
2021-08-24 856.30 860.30 852.37 859.09 0.0M
2021-08-23 847.53 857.98 847.53 855.45 0.0M
2021-08-20 845.56 848.33 839.52 847.53 0.0M
2021-08-19 863.86 863.86 839.11 845.55 0.0M
2021-08-18 858.44 864.33 852.68 863.86 0.0M
2021-08-17 867.49 867.49 854.32 858.44 0.0M
2021-08-16 875.04 875.04 863.85 867.49 0.0M
2021-08-13 872.02 878.74 871.43 875.04 0.0M
2021-08-12 873.87 877.10 870.93 872.02 0.0M
2021-08-11 866.71 874.95 865.21 873.87 0.0M
2021-08-10 866.27 867.86 860.63 866.71 0.0M
2021-08-09 863.77 866.82 859.54 866.27 0.0M
2021-08-06 849.43 865.70 845.52 863.77 0.0M
2021-08-05 844.98 850.33 838.64 849.43 0.0M
2021-08-04 835.40 846.51 835.40 844.98 0.0M
2021-08-03 826.23 839.76 826.23 835.40 0.0M
2021-08-02 819.28 834.72 819.28 826.23 0.0M
2021-07-30 822.44 828.48 816.68 818.98 0.0M
2021-07-29 813.75 826.67 813.75 822.45 0.0M
2021-07-28 813.97 820.01 811.59 813.75 0.0M
2021-07-27 819.51 819.51 805.86 813.96 0.0M
2021-07-26 810.28 821.17 798.38 819.51 0.0M
2021-07-23 803.39 814.39 803.39 810.26 0.0M
2021-07-22 803.43 815.38 803.40 803.40 0.0M
2021-07-21 783.96 804.61 783.55 803.40 0.0M
2021-07-20 774.83 788.01 773.58 783.96 0.0M
2021-07-19 798.73 798.73 768.47 774.80 0.0M
2021-07-16 806.16 811.91 794.65 798.73 0.0M
2021-07-15 810.31 810.31 801.36 806.16 0.0M
2021-07-14 808.67 815.92 806.74 810.31 0.0M
2021-07-13 812.32 815.90 806.53 808.68 0.0M
2021-07-12 810.82 814.64 797.71 812.47 0.0M
2021-07-09 793.66 811.22 793.66 810.82 0.0M
2021-07-08 810.04 810.04 787.49 793.65 0.0M
2021-07-07 812.22 817.88 805.10 810.04 0.0M
2021-07-06 828.34 828.34 809.54 812.22 0.0M
2021-07-05 817.64 831.22 814.57 828.34 0.0M
2021-07-02 825.29 827.53 816.34 817.63 0.0M
2021-07-01 816.03 827.54 816.01 825.29 0.0M
2021-06-30 824.09 824.09 808.15 816.03 0.0M
2021-06-29 820.25 830.57 820.25 824.09 0.0M
2021-06-28 832.60 834.03 819.96 820.25 0.0M
2021-06-25 827.69 833.99 827.69 832.60 0.0M
2021-06-24 817.55 829.35 817.55 827.69 0.0M
2021-06-23 823.53 826.14 817.51 817.55 0.0M
2021-06-22 824.07 828.47 818.99 823.53 0.0M
2021-06-21 824.30 825.12 808.85 824.07 0.0M
2021-06-18 850.26 850.26 822.14 824.48 0.0M
2021-06-17 845.91 861.60 845.91 850.26 0.0M
2021-06-16 851.81 855.63 842.62 845.90 0.0M
2021-06-15 850.00 852.30 848.67 851.74 0.0M
2021-06-14 848.24 853.42 846.52 849.96 0.0M
2021-06-11 842.43 848.45 837.36 848.24 0.0M
2021-06-10 841.30 850.74 837.42 842.43 0.0M
2021-06-09 849.40 851.00 835.97 841.30 0.0M
2021-06-08 854.99 857.91 846.27 849.41 0.0M
2021-06-07 848.46 856.71 847.18 854.99 0.0M
2021-06-04 849.26 853.25 846.36 848.47 0.0M
2021-06-03 849.17 850.83 844.34 849.26 0.0M
2021-06-02 848.92 849.76 844.00 849.17 0.0M
2021-06-01 839.53 851.40 839.53 848.92 0.0M
2021-05-31 845.24 845.35 839.03 839.54 0.0M
2021-05-28 839.64 847.16 839.64 845.23 0.0M
2021-05-27 827.25 840.65 824.06 839.64 0.0M
2021-05-26 833.40 834.51 820.17 827.25 0.0M
2021-05-25 838.42 838.97 833.40 833.40 0.0M
2021-05-24 840.56 841.02 833.33 838.42 0.0M
2021-05-21 836.50 840.82 834.24 840.55 0.0M
2021-05-20 833.16 838.56 829.57 836.38 0.0M
2021-05-19 845.65 845.65 822.03 833.16 0.0M
2021-05-18 855.69 855.69 843.88 845.97 0.0M
2021-05-17 856.03 858.29 851.05 855.60 0.0M
2021-05-14 846.59 858.23 846.59 856.15 0.0M
2021-05-13 854.52 854.52 828.33 846.59 0.0M
2021-05-12 845.69 857.12 842.34 854.69 0.0M
2021-05-11 853.48 853.48 839.65 845.69 0.0M
2021-05-10 842.61 855.53 842.61 853.48 0.0M
2021-05-07 852.34 854.14 837.01 841.47 0.0M
2021-05-06 843.69 855.22 843.32 852.12 0.0M
2021-05-05 828.96 843.69 828.96 843.69 0.0M
2021-05-04 838.37 847.92 827.36 828.96 0.0M
2021-05-03 833.86 841.31 833.05 838.37 0.0M
2021-04-30 834.61 836.67 827.33 833.86 0.0M
2021-04-29 831.49 841.39 831.49 834.59 0.0M
2021-04-28 818.92 832.49 818.92 831.49 0.0M
2021-04-27 817.89 819.17 812.55 818.70 0.0M
2021-04-26 805.50 819.89 801.38 817.89 0.0M
2021-04-23 806.29 807.78 798.64 805.52 0.0M
2021-04-22 804.31 807.97 801.39 806.27 0.0M
2021-04-21 811.92 816.25 796.67 804.08 0.0M
2021-04-20 835.52 835.52 810.71 811.89 0.0M
2021-04-19 830.96 838.62 827.24 835.52 0.0M
2021-04-16 821.68 832.31 821.68 830.86 0.0M
2021-04-15 825.79 829.17 821.68 821.68 0.0M
2021-04-14 822.78 826.16 819.48 825.79 0.0M
2021-04-13 821.95 830.88 820.59 822.78 0.0M
2021-04-12 821.02 827.03 816.45 821.95 0.0M
2021-04-09 823.37 826.72 819.35 820.61 0.0M
2021-04-08 824.25 828.43 820.16 823.37 0.0M
2021-04-07 817.98 826.59 817.98 824.17 0.0M
2021-04-06 818.71 828.03 817.52 817.98 0.0M
2021-04-01 810.65 817.51 809.63 817.38 0.0M
2021-03-31 819.54 820.73 810.65 810.65 0.0M
2021-03-30 801.62 820.65 801.62 819.54 0.0M
2021-03-29 805.07 807.16 798.91 801.62 0.0M
2021-03-26 797.40 810.23 797.40 805.02 0.0M
2021-03-25 799.46 799.52 788.06 797.40 0.0M
2021-03-24 794.54 799.61 783.18 799.46 0.0M
2021-03-23 798.29 798.29 788.78 794.54 0.0M
2021-03-22 803.30 805.41 791.12 798.29 0.0M
2021-03-19 816.05 816.05 799.51 803.26 0.0M
2021-03-18 804.07 819.67 804.07 816.15 0.0M
2021-03-17 802.80 811.13 801.15 804.07 0.0M
2021-03-16 807.16 816.03 799.53 802.79 0.0M
2021-03-15 816.35 819.09 803.99 807.16 0.0M
2021-03-12 809.27 817.19 808.78 816.43 0.0M
2021-03-11 811.68 815.11 800.27 809.26 0.0M
2021-03-10 808.34 818.10 805.39 811.68 0.0M
2021-03-09 811.66 813.96 800.09 808.35 0.0M
2021-03-08 792.06 814.55 792.06 811.66 0.0M
2021-03-05 791.75 796.39 779.97 791.75 0.0M
2021-03-04 794.90 795.77 785.37 791.75 0.0M
2021-03-03 781.44 796.72 781.44 795.47 0.0M
2021-03-02 772.33 784.90 769.33 781.44 0.0M
2021-03-01 763.88 777.98 763.88 772.33 0.0M
2021-02-26 776.11 776.11 761.57 763.86 0.0M
2021-02-25 765.98 784.66 765.98 776.11 0.0M
2021-02-24 760.07 768.60 757.95 765.98 0.0M
2021-02-23 757.81 764.63 751.15 758.83 0.0M
2021-02-22 751.36 759.59 742.31 757.81 0.0M
2021-02-19 737.72 752.63 737.72 751.36 0.0M
2021-02-18 744.91 747.90 736.88 737.72 0.0M
2021-02-17 743.04 750.50 741.55 744.96 0.0M
2021-02-16 741.29 744.16 737.04 743.04 0.0M
2021-02-15 726.86 745.29 726.86 741.64 0.0M
2021-02-12 725.95 727.20 718.15 726.86 0.0M
2021-02-11 717.92 726.42 717.76 725.96 0.0M
2021-02-10 707.98 721.55 707.98 717.92 0.0M
2021-02-09 707.76 710.39 703.07 707.98 0.0M
2021-02-08 701.33 712.15 701.33 707.76 0.0M
2021-02-05 691.84 706.37 689.17 701.33 0.0M
2021-02-04 684.71 696.16 679.52 691.84 0.0M
2021-02-03 679.87 694.67 679.87 684.03 0.0M
2021-02-02 662.53 681.50 662.53 679.87 0.0M
2021-02-01 656.31 666.29 656.31 662.24 0.0M
2021-01-29 668.96 668.96 651.84 653.67 0.0M
2021-01-28 661.17 671.57 649.79 668.99 0.0M
2021-01-27 677.33 677.33 656.20 663.16 0.0M
2021-01-26 669.07 682.49 669.07 677.31 0.0M
2021-01-25 690.05 693.97 666.64 668.78 0.0M
2021-01-22 702.68 702.68 683.60 690.05 0.0M
2021-01-21 707.25 711.28 702.24 702.68 0.0M
2021-01-20 703.91 709.50 702.97 707.25 0.0M
2021-01-19 712.13 718.39 702.70 703.91 0.0M
2021-01-18 710.14 712.23 704.60 710.93 0.0M
2021-01-15 716.40 720.75 703.05 710.14 0.0M
2021-01-14 715.47 722.56 712.38 716.42 0.0M
2021-01-13 717.10 719.11 712.19 715.48 0.0M
2021-01-12 713.99 721.23 713.99 717.10 0.0M
2021-01-11 720.53 720.75 707.45 713.99 0.0M
2021-01-08 725.15 730.10 718.38 720.53 0.0M
2021-01-07 718.60 728.49 715.73 725.15 0.0M
2021-01-06 694.27 726.48 694.27 718.60 0.0M
2021-01-05 693.06 699.55 687.63 692.29 0.0M
2021-01-04 693.40 704.35 690.17 693.06 0.0M