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
2022-12-30 818.27 818.27 810.32 810.32 0.0M
2022-12-29 814.01 819.94 809.50 818.27 0.0M
2022-12-28 818.49 820.72 813.21 813.99 0.0M
2022-12-27 815.87 822.07 815.87 818.49 0.0M
2022-12-23 815.50 819.78 814.51 815.87 0.0M
2022-12-22 818.41 824.23 813.43 815.50 0.0M
2022-12-21 803.54 819.53 801.91 818.50 0.0M
2022-12-20 797.50 805.79 791.44 803.54 0.0M
2022-12-19 795.83 802.11 795.83 797.91 0.0M
2022-12-16 794.62 796.72 789.24 795.83 0.0M
2022-12-15 818.59 818.59 791.30 794.62 0.0M
2022-12-14 824.64 825.33 816.68 818.59 0.0M
2022-12-13 809.98 832.13 809.98 824.64 0.0M
2022-12-12 816.06 816.06 809.08 809.98 0.0M
2022-12-09 804.28 816.12 804.28 816.06 0.0M
2022-12-08 807.56 810.25 802.59 804.28 0.0M
2022-12-07 813.99 815.41 805.50 807.56 0.0M
2022-12-06 814.82 815.80 809.64 813.99 0.0M
2022-12-05 819.15 822.61 814.81 814.82 0.0M
2022-12-02 818.19 821.62 811.39 819.14 0.0M
2022-12-01 818.81 825.30 814.26 818.19 0.0M
2022-11-30 820.68 827.05 814.66 818.81 0.0M
2022-11-29 815.52 823.90 813.86 820.68 0.0M
2022-11-28 822.81 822.81 814.97 815.52 0.0M
2022-11-25 821.82 826.33 818.23 822.09 0.0M
2022-11-24 815.04 826.11 815.04 821.82 0.0M
2022-11-23 814.07 817.75 811.96 815.04 0.0M
2022-11-22 814.34 818.15 809.80 814.07 0.0M
2022-11-21 818.39 819.43 812.70 814.53 0.0M
2022-11-18 807.41 821.69 807.41 818.39 0.0M
2022-11-17 805.31 811.38 798.62 807.41 0.0M
2022-11-16 813.74 813.74 803.22 805.31 0.0M
2022-11-15 811.68 816.00 809.79 813.74 0.0M
2022-11-14 809.83 816.27 807.95 811.68 0.0M
2022-11-11 799.59 813.90 799.59 809.38 0.0M
2022-11-10 793.82 801.32 786.04 799.59 0.0M
2022-11-09 796.28 799.85 786.90 793.82 0.0M
2022-11-08 793.17 797.67 788.22 796.28 0.0M
2022-11-07 787.97 799.27 784.20 793.17 0.0M
2022-11-04 774.95 794.65 774.95 787.98 0.0M
2022-11-03 763.14 775.20 760.21 774.95 0.0M
2022-11-02 765.70 772.41 762.14 763.26 0.0M
2022-11-01 757.04 773.81 757.04 765.70 0.0M
2022-10-31 754.50 760.05 751.70 757.04 0.0M
2022-10-28 757.88 757.88 744.55 754.50 0.0M
2022-10-27 755.88 759.87 745.84 757.88 0.0M
2022-10-26 755.35 758.60 752.98 755.93 0.0M
2022-10-25 747.50 755.35 741.99 755.35 0.0M
2022-10-24 735.22 752.04 735.22 747.49 0.0M
2022-10-21 735.33 735.63 723.12 735.21 0.0M
2022-10-20 733.70 739.05 728.08 735.58 0.0M
2022-10-19 732.49 740.41 729.15 733.70 0.0M
2022-10-18 725.78 742.09 725.78 732.49 0.0M
2022-10-17 712.73 731.31 712.29 725.78 0.0M
2022-10-14 704.12 723.87 704.12 712.70 0.0M
2022-10-13 687.25 707.21 680.05 703.47 0.0M
2022-10-12 695.81 695.81 680.38 687.25 0.0M
2022-10-11 704.60 704.60 690.28 695.80 0.0M
2022-10-10 704.47 711.28 697.22 704.60 0.0M
2022-10-07 708.17 713.28 701.62 704.47 0.0M
2022-10-06 714.79 721.60 707.35 708.17 0.0M
2022-10-05 729.08 729.08 710.69 714.79 0.0M
2022-10-04 698.28 729.08 698.28 729.08 0.0M
2022-10-03 694.33 700.89 676.03 698.21 0.0M
2022-09-30 683.12 695.75 683.12 695.64 0.0M
2022-09-29 698.96 700.43 678.99 683.12 0.0M
2022-09-28 715.59 715.59 690.63 698.96 0.0M
2022-09-27 724.53 732.98 715.59 715.59 0.0M
2022-09-26 735.29 735.29 718.94 724.53 0.0M
2022-09-23 754.78 754.78 731.71 735.29 0.0M
2022-09-22 759.39 765.12 745.21 754.78 0.0M
2022-09-21 761.10 761.10 749.73 759.39 0.0M
2022-09-20 774.93 780.96 761.41 761.86 0.0M
2022-09-19 776.37 780.42 764.58 774.93 0.0M
2022-09-16 789.35 789.35 772.77 776.37 0.0M
2022-09-15 786.75 794.13 783.87 789.35 0.0M
2022-09-14 792.06 793.30 781.32 786.75 0.0M
2022-09-13 797.33 804.72 790.24 792.06 0.0M
2022-09-12 778.10 799.93 778.10 797.33 0.0M
2022-09-09 761.48 781.08 761.48 776.74 0.0M
2022-09-08 748.57 765.44 748.57 761.48 0.0M
2022-09-07 750.24 750.24 738.34 748.11 0.0M
2022-09-06 746.11 755.08 745.71 750.24 0.0M
2022-09-05 758.05 758.05 738.58 746.11 0.0M
2022-09-02 738.91 762.49 738.91 760.23 0.0M
2022-09-01 747.74 747.74 733.07 738.88 0.0M
2022-08-31 748.44 754.81 745.88 747.95 0.0M
2022-08-30 741.67 761.11 741.67 748.38 0.0M
2022-08-29 742.22 742.40 731.61 741.68 0.0M
2022-08-26 752.44 759.45 740.87 742.22 0.0M
2022-08-25 752.26 760.15 749.55 752.44 0.0M
2022-08-24 754.29 754.73 745.11 752.26 0.0M
2022-08-23 752.53 760.30 746.62 754.29 0.0M
2022-08-22 770.36 770.36 746.07 753.06 0.0M
2022-08-19 784.52 784.52 768.89 771.21 0.0M
2022-08-18 788.91 789.31 783.04 784.70 0.0M
2022-08-17 799.09 806.34 787.33 788.91 0.0M
2022-08-16 796.84 805.08 796.84 799.09 0.0M
2022-08-15 798.25 800.15 791.14 796.84 0.0M
2022-08-12 792.41 801.60 792.41 798.25 0.0M
2022-08-11 791.01 797.67 791.01 792.42 0.0M
2022-08-10 780.39 792.53 778.48 791.01 0.0M
2022-08-09 780.94 787.57 779.07 780.39 0.0M
2022-08-08 776.26 785.61 774.58 780.94 0.0M
2022-08-05 770.54 779.98 769.43 776.26 0.0M
2022-08-04 761.21 774.46 761.21 770.53 0.0M
2022-08-03 741.01 761.46 740.99 761.21 0.0M
2022-08-02 743.10 743.51 735.36 741.01 0.0M
2022-08-01 745.45 754.21 743.10 743.10 0.0M
2022-07-29 728.13 748.23 728.13 745.43 0.0M
2022-07-28 722.58 729.92 721.34 728.30 0.0M
2022-07-27 715.42 725.55 715.42 722.40 0.0M
2022-07-26 720.39 720.67 712.03 715.43 0.0M
2022-07-25 712.33 723.89 709.43 720.39 0.0M
2022-07-22 717.72 718.46 708.20 712.34 0.0M
2022-07-21 715.91 725.82 701.33 717.60 0.0M
2022-07-20 714.42 723.68 706.91 716.20 0.0M
2022-07-19 698.44 716.72 693.02 714.42 0.0M
2022-07-18 686.77 703.57 686.77 698.44 0.0M
2022-07-15 679.62 688.52 676.15 686.77 0.0M
2022-07-14 698.93 698.93 677.45 679.62 0.0M
2022-07-13 710.95 710.95 691.17 698.93 0.0M
2022-07-12 705.68 710.95 695.22 710.95 0.0M
2022-07-11 719.22 719.22 701.34 706.41 0.0M
2022-07-08 708.59 721.23 703.57 719.49 0.0M
2022-07-07 692.31 711.78 692.31 708.59 0.0M
2022-07-06 689.25 699.98 685.20 692.31 0.0M
2022-07-05 717.16 722.73 687.37 689.25 0.0M
2022-07-04 717.66 721.89 714.35 717.16 0.0M
2022-07-01 718.75 725.07 711.51 717.62 0.0M
2022-06-30 738.37 738.37 708.37 718.75 0.0M
2022-06-29 750.23 750.23 736.23 738.35 0.0M
2022-06-28 746.37 759.94 746.37 750.24 0.0M
2022-06-27 750.54 759.20 742.63 746.37 0.0M
2022-06-24 731.66 753.20 731.39 750.35 0.0M
2022-06-23 754.06 754.42 731.40 731.66 0.0M
2022-06-22 759.51 759.51 741.44 754.06 0.0M
2022-06-21 751.34 767.51 750.64 759.51 0.0M
2022-06-20 743.83 752.94 738.19 751.34 0.0M
2022-06-17 743.31 755.75 740.20 743.83 0.0M
2022-06-16 756.21 756.21 739.72 743.31 0.0M
2022-06-15 741.30 763.57 741.30 756.21 0.0M
2022-06-14 738.97 748.79 735.04 741.30 0.0M
2022-06-13 762.87 762.87 736.13 738.97 0.0M
2022-06-10 793.13 793.13 761.06 763.40 0.0M
2022-06-09 800.31 805.38 790.52 793.13 0.0M
2022-06-08 806.99 806.99 795.31 800.31 0.0M
2022-06-07 816.40 816.40 803.15 806.99 0.0M
2022-06-06 805.35 821.91 805.35 816.40 0.0M
2022-06-03 807.37 812.61 804.06 805.35 0.0M
2022-06-02 807.68 811.60 805.02 807.37 0.0M
2022-06-01 813.22 821.90 807.65 807.68 0.0M
2022-05-31 825.00 825.00 811.25 813.22 0.0M
2022-05-30 829.85 829.85 820.63 825.00 0.0M
2022-05-27 820.80 830.41 820.21 829.85 0.0M
2022-05-26 809.65 823.05 808.93 820.80 0.0M
2022-05-25 805.66 813.33 800.23 809.65 0.0M
2022-05-24 810.63 810.63 798.54 805.65 0.0M
2022-05-23 808.87 810.64 794.02 810.64 0.0M
2022-05-20 805.31 816.57 804.36 808.87 0.0M
2022-05-19 811.37 811.37 794.05 805.31 0.0M
2022-05-18 814.11 820.18 809.67 811.37 0.0M
2022-05-17 798.05 817.85 798.05 814.11 0.0M
2022-05-16 798.65 804.36 790.58 798.05 0.0M
2022-05-13 786.16 800.70 786.16 798.65 0.0M
2022-05-12 789.46 789.46 771.00 784.15 0.0M
2022-05-11 775.34 791.96 775.29 789.46 0.0M
2022-05-10 766.13 786.35 766.13 775.34 0.0M
2022-05-09 779.63 781.98 765.92 766.13 0.0M
2022-05-06 796.31 796.31 775.99 779.64 0.0M
2022-05-05 808.45 824.83 794.09 796.22 0.0M
2022-05-04 817.30 821.78 808.38 808.45 0.0M
2022-05-03 799.36 818.18 799.36 816.85 0.0M
2022-05-02 810.94 810.94 785.30 799.35 0.0M
2022-04-29 808.62 817.42 805.33 810.92 0.0M
2022-04-28 808.89 825.33 801.19 808.62 0.0M
2022-04-27 818.23 819.54 803.74 808.89 0.0M
2022-04-26 822.73 833.51 818.23 818.23 0.0M
2022-04-25 838.56 838.56 821.54 822.73 0.0M
2022-04-22 849.53 849.53 837.06 839.58 0.0M
2022-04-21 842.22 856.76 842.22 849.53 0.0M
2022-04-20 824.85 849.63 824.85 842.22 0.0M
2022-04-19 828.09 835.16 824.17 824.85 0.0M
2022-04-14 820.01 831.20 819.74 828.09 0.0M
2022-04-13 818.03 824.55 814.61 820.01 0.0M
2022-04-12 820.93 822.54 801.83 819.46 0.0M
2022-04-11 808.03 829.14 808.03 820.93 0.0M
2022-04-08 797.47 814.83 797.47 808.02 0.0M
2022-04-07 805.53 813.38 797.45 797.47 0.0M
2022-04-06 820.77 825.74 796.88 805.52 0.0M
2022-04-05 845.26 846.20 816.74 821.41 0.0M
2022-04-04 851.63 853.76 841.40 845.26 0.0M
2022-04-01 849.76 857.65 849.43 851.63 0.0M
2022-03-31 860.37 865.90 847.20 849.76 0.0M
2022-03-30 872.82 872.82 856.12 860.33 0.0M
2022-03-29 836.22 875.19 836.22 872.82 0.0M
2022-03-28 829.28 850.76 829.28 835.99 0.0M
2022-03-25 832.19 833.38 822.91 827.48 0.0M
2022-03-24 842.15 845.15 830.17 832.16 0.0M
2022-03-23 855.47 857.64 839.67 842.15 0.0M
2022-03-22 843.91 861.32 843.91 855.45 0.0M
2022-03-21 846.76 854.67 843.20 843.91 0.0M
2022-03-18 844.11 846.76 835.49 846.76 0.0M
2022-03-17 850.86 857.83 833.05 844.10 0.0M
2022-03-16 816.17 862.02 816.17 850.86 0.0M
2022-03-15 813.18 821.13 795.15 815.58 0.0M
2022-03-14 791.93 821.75 791.93 813.18 0.0M
2022-03-11 786.46 815.79 774.49 791.93 0.0M
2022-03-10 811.02 816.96 783.19 786.46 0.0M
2022-03-09 752.26 812.10 752.26 811.02 0.0M
2022-03-08 740.98 775.56 728.63 752.26 0.0M
2022-03-07 757.04 757.21 705.95 740.98 0.0M
2022-03-04 802.86 802.86 757.16 757.16 0.0M
2022-03-03 801.43 822.28 800.06 802.86 0.0M
2022-03-02 794.14 809.23 765.03 801.43 0.0M
2022-03-01 837.90 842.07 792.34 794.18 0.0M
2022-02-28 867.94 867.94 824.05 837.90 0.0M
2022-02-25 854.70 876.83 841.26 872.58 0.0M
2022-02-24 908.35 908.35 845.10 854.70 0.0M
2022-02-23 917.16 929.14 906.25 908.41 0.0M
2022-02-22 919.01 924.40 895.67 917.16 0.0M
2022-02-21 935.50 945.85 915.45 923.05 0.0M
2022-02-18 942.20 947.49 931.93 935.49 0.0M
2022-02-17 958.84 958.84 936.82 942.20 0.0M
2022-02-16 966.01 971.88 953.72 958.84 0.0M
2022-02-15 950.25 968.59 944.57 966.01 0.0M
2022-02-14 983.45 983.45 940.11 950.31 0.0M
2022-02-11 997.60 997.60 974.86 983.78 0.0M
2022-02-10 994.09 1,009.30 994.09 997.60 0.0M
2022-02-09 982.98 997.90 982.43 994.08 0.0M
2022-02-08 972.52 986.98 961.78 982.98 0.0M
2022-02-07 961.08 974.35 957.09 972.53 0.0M
2022-02-04 970.44 986.35 957.36 961.08 0.0M
2022-02-03 970.72 975.27 962.59 970.44 0.0M
2022-02-02 969.44 976.35 965.96 970.71 0.0M
2022-02-01 956.79 970.02 956.79 969.33 0.0M
2022-01-31 952.98 962.16 950.04 956.79 0.0M
2022-01-28 966.24 966.24 942.25 952.98 0.0M
2022-01-27 961.23 975.84 953.38 966.22 0.0M
2022-01-26 940.47 969.17 940.47 961.23 0.0M
2022-01-25 923.67 943.61 923.67 940.47 0.0M
2022-01-24 958.89 958.89 916.37 923.67 0.0M
2022-01-21 975.07 975.07 951.23 958.89 0.0M
2022-01-20 981.95 984.36 967.06 975.07 0.0M
2022-01-19 991.33 991.33 978.60 981.82 0.0M
2022-01-18 993.76 994.85 986.38 991.33 0.0M
2022-01-17 991.90 997.34 991.90 993.76 0.0M
2022-01-14 996.76 996.76 985.59 991.90 0.0M
2022-01-13 983.48 997.46 981.64 996.76 0.0M
2022-01-12 974.53 987.97 974.53 983.48 0.0M
2022-01-11 968.77 978.27 968.77 974.52 0.0M
2022-01-10 972.91 978.90 967.98 968.77 0.0M
2022-01-07 969.38 973.11 966.35 972.91 0.0M
2022-01-06 963.18 971.99 955.99 969.34 0.0M
2022-01-05 959.70 971.41 959.70 963.18 0.0M
2022-01-04 939.92 963.75 939.92 959.70 0.0M
2022-01-03 932.13 943.27 932.13 940.13 0.0M