CAC Industrials (FRIN)

FRIN
🏛️ Frankreich →
3,751.28
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 2,545.36 2,550.25 2,539.38 2,548.19 0.0M
2021-12-30 2,540.90 2,549.83 2,533.40 2,545.38 0.0M
2021-12-29 2,543.98 2,553.84 2,530.83 2,540.93 0.0M
2021-12-28 2,531.37 2,547.81 2,531.12 2,543.98 0.0M
2021-12-27 2,514.35 2,535.06 2,504.01 2,531.97 0.0M
2021-12-24 2,518.77 2,518.77 2,510.16 2,514.35 0.0M
2021-12-23 2,487.53 2,523.23 2,487.53 2,518.79 0.0M
2021-12-22 2,442.00 2,487.53 2,442.00 2,487.53 0.0M
2021-12-21 2,384.17 2,442.00 2,384.17 2,442.00 0.0M
2021-12-20 2,415.23 2,415.23 2,341.29 2,384.16 0.0M
2021-12-17 2,410.86 2,417.23 2,393.73 2,415.26 0.0M
2021-12-16 2,376.89 2,428.60 2,376.89 2,410.86 0.0M
2021-12-15 2,384.70 2,395.78 2,375.00 2,376.89 0.0M
2021-12-14 2,408.62 2,429.34 2,384.68 2,384.68 0.0M
2021-12-13 2,436.84 2,446.22 2,405.75 2,408.63 0.0M
2021-12-10 2,454.97 2,455.78 2,434.49 2,436.68 0.0M
2021-12-09 2,462.87 2,470.02 2,450.74 2,454.96 0.0M
2021-12-08 2,465.97 2,482.87 2,442.34 2,462.57 0.0M
2021-12-07 2,414.04 2,470.75 2,414.04 2,466.29 0.0M
2021-12-06 2,359.01 2,422.44 2,359.01 2,413.85 0.0M
2021-12-03 2,386.25 2,411.82 2,349.55 2,359.01 0.0M
2021-12-02 2,402.04 2,402.04 2,369.74 2,386.28 0.0M
2021-12-01 2,338.64 2,406.92 2,338.64 2,402.04 0.0M
2021-11-30 2,344.12 2,369.32 2,307.26 2,338.59 0.0M
2021-11-29 2,341.34 2,370.58 2,340.22 2,344.08 0.0M
2021-11-26 2,489.89 2,489.89 2,320.39 2,341.25 0.0M
2021-11-25 2,477.39 2,490.11 2,476.71 2,489.89 0.0M
2021-11-24 2,482.57 2,498.99 2,457.43 2,477.39 0.0M
2021-11-23 2,488.24 2,505.84 2,464.66 2,482.57 0.0M
2021-11-22 2,490.88 2,508.19 2,487.89 2,488.24 0.0M
2021-11-19 2,524.26 2,526.33 2,481.52 2,490.87 0.0M
2021-11-18 2,532.67 2,542.97 2,520.26 2,524.21 0.0M
2021-11-17 2,539.52 2,548.06 2,532.49 2,532.67 0.0M
2021-11-16 2,544.77 2,549.30 2,535.00 2,539.52 0.0M
2021-11-15 2,532.77 2,553.62 2,532.77 2,544.77 0.0M
2021-11-12 2,539.74 2,546.96 2,528.89 2,532.75 0.0M
2021-11-11 2,554.96 2,559.74 2,533.09 2,539.75 0.0M
2021-11-10 2,545.65 2,555.92 2,536.92 2,554.96 0.0M
2021-11-09 2,549.91 2,558.83 2,540.39 2,545.88 0.0M
2021-11-08 2,546.15 2,553.45 2,544.22 2,549.91 0.0M
2021-11-05 2,509.47 2,548.15 2,494.61 2,546.16 0.0M
2021-11-04 2,498.84 2,513.55 2,491.23 2,509.47 0.0M
2021-11-03 2,502.37 2,504.46 2,493.89 2,498.84 0.0M
2021-11-02 2,488.76 2,508.65 2,482.39 2,502.37 0.0M
2021-11-01 2,478.52 2,505.61 2,478.52 2,488.86 0.0M
2021-10-29 2,486.46 2,492.94 2,453.66 2,478.52 0.0M
2021-10-28 2,469.72 2,488.18 2,469.72 2,486.46 0.0M
2021-10-27 2,476.00 2,483.82 2,465.99 2,469.36 0.0M
2021-10-26 2,444.33 2,483.23 2,441.22 2,476.00 0.0M
2021-10-25 2,469.84 2,473.00 2,437.31 2,444.33 0.0M
2021-10-22 2,471.81 2,484.05 2,468.70 2,469.70 0.0M
2021-10-21 2,485.41 2,485.41 2,461.66 2,471.81 0.0M
2021-10-20 2,489.68 2,496.96 2,474.01 2,485.75 0.0M
2021-10-19 2,488.15 2,496.72 2,485.45 2,489.68 0.0M
2021-10-18 2,509.04 2,509.04 2,477.68 2,488.15 0.0M
2021-10-15 2,485.66 2,512.88 2,485.66 2,509.02 0.0M
2021-10-14 2,456.59 2,486.46 2,456.59 2,485.66 0.0M
2021-10-13 2,451.12 2,456.41 2,432.36 2,455.53 0.0M
2021-10-12 2,464.60 2,464.60 2,430.04 2,451.11 0.0M
2021-10-11 2,463.53 2,466.53 2,448.26 2,464.59 0.0M
2021-10-08 2,471.45 2,477.06 2,458.05 2,463.73 0.0M
2021-10-07 2,433.17 2,475.52 2,433.17 2,472.58 0.0M
2021-10-06 2,463.96 2,463.96 2,400.61 2,429.67 0.0M
2021-10-05 2,439.93 2,463.96 2,434.46 2,463.96 0.0M
2021-10-04 2,466.18 2,474.66 2,438.11 2,439.93 0.0M
2021-10-01 2,469.94 2,469.94 2,416.56 2,466.55 0.0M
2021-09-30 2,496.04 2,522.96 2,462.29 2,469.94 0.0M
2021-09-29 2,471.42 2,506.81 2,471.42 2,496.04 0.0M
2021-09-28 2,530.75 2,530.75 2,464.76 2,471.42 0.0M
2021-09-27 2,517.09 2,553.64 2,517.09 2,533.18 0.0M
2021-09-24 2,533.68 2,534.82 2,514.41 2,517.04 0.0M
2021-09-23 2,527.55 2,551.90 2,527.55 2,533.68 0.0M
2021-09-22 2,488.36 2,525.93 2,488.36 2,524.50 0.0M
2021-09-21 2,459.73 2,495.10 2,459.73 2,488.35 0.0M
2021-09-20 2,485.70 2,485.70 2,415.74 2,459.73 0.0M
2021-09-17 2,516.61 2,539.69 2,479.01 2,489.15 0.0M
2021-09-16 2,485.81 2,529.64 2,485.81 2,516.60 0.0M
2021-09-15 2,510.32 2,516.05 2,484.43 2,485.37 0.0M
2021-09-14 2,524.22 2,526.15 2,503.98 2,510.34 0.0M
2021-09-13 2,507.29 2,530.62 2,507.29 2,524.22 0.0M
2021-09-10 2,521.63 2,530.11 2,503.62 2,507.29 0.0M
2021-09-09 2,511.21 2,530.35 2,494.90 2,521.63 0.0M
2021-09-08 2,527.70 2,532.31 2,498.59 2,511.23 0.0M
2021-09-07 2,539.32 2,539.32 2,524.04 2,527.86 0.0M
2021-09-06 2,531.31 2,542.36 2,531.31 2,539.32 0.0M
2021-09-03 2,561.44 2,561.44 2,528.40 2,531.34 0.0M
2021-09-02 2,568.62 2,571.51 2,558.96 2,561.44 0.0M
2021-09-01 2,534.67 2,570.61 2,534.67 2,568.62 0.0M
2021-08-31 2,539.56 2,543.90 2,525.32 2,534.66 0.0M
2021-08-30 2,540.55 2,545.91 2,533.93 2,539.56 0.0M
2021-08-27 2,538.29 2,540.59 2,526.15 2,540.55 0.0M
2021-08-26 2,538.41 2,540.71 2,517.61 2,538.29 0.0M
2021-08-25 2,525.26 2,542.77 2,525.26 2,538.43 0.0M
2021-08-24 2,514.15 2,530.31 2,509.44 2,525.26 0.0M
2021-08-23 2,495.83 2,522.92 2,495.83 2,514.15 0.0M
2021-08-20 2,501.32 2,501.32 2,477.79 2,495.83 0.0M
2021-08-19 2,539.29 2,539.29 2,483.24 2,501.28 0.0M
2021-08-18 2,531.31 2,542.14 2,523.71 2,539.53 0.0M
2021-08-17 2,540.68 2,540.68 2,517.48 2,531.31 0.0M
2021-08-16 2,552.42 2,552.42 2,529.93 2,540.66 0.0M
2021-08-13 2,547.15 2,558.12 2,546.09 2,552.76 0.0M
2021-08-12 2,547.52 2,555.12 2,540.83 2,547.15 0.0M
2021-08-11 2,527.87 2,548.78 2,527.87 2,547.51 0.0M
2021-08-10 2,524.07 2,531.45 2,516.98 2,527.95 0.0M
2021-08-09 2,541.86 2,542.02 2,523.91 2,524.07 0.0M
2021-08-06 2,538.26 2,548.75 2,526.34 2,541.84 0.0M
2021-08-05 2,514.21 2,539.92 2,512.06 2,538.26 0.0M
2021-08-04 2,495.60 2,521.41 2,495.60 2,514.22 0.0M
2021-08-03 2,504.68 2,512.49 2,491.98 2,495.61 0.0M
2021-08-02 2,494.20 2,517.97 2,492.73 2,504.68 0.0M
2021-07-30 2,496.94 2,506.39 2,477.03 2,490.97 0.0M
2021-07-29 2,501.99 2,536.04 2,496.93 2,496.93 0.0M
2021-07-28 2,468.54 2,501.99 2,467.51 2,501.99 0.0M
2021-07-27 2,493.57 2,493.57 2,457.40 2,468.54 0.0M
2021-07-26 2,492.49 2,502.87 2,478.66 2,493.56 0.0M
2021-07-23 2,457.16 2,499.11 2,457.16 2,492.42 0.0M
2021-07-22 2,443.94 2,485.85 2,443.94 2,456.47 0.0M
2021-07-21 2,384.45 2,448.29 2,384.45 2,443.94 0.0M
2021-07-20 2,353.51 2,395.26 2,353.51 2,384.45 0.0M
2021-07-19 2,435.86 2,435.86 2,336.76 2,353.50 0.0M
2021-07-16 2,438.27 2,457.15 2,421.41 2,435.88 0.0M
2021-07-15 2,460.40 2,460.40 2,424.83 2,438.32 0.0M
2021-07-14 2,472.72 2,472.72 2,448.85 2,460.40 0.0M
2021-07-13 2,482.27 2,484.01 2,464.96 2,472.77 0.0M
2021-07-12 2,481.21 2,487.63 2,459.08 2,482.27 0.0M
2021-07-09 2,435.74 2,490.75 2,435.74 2,481.23 0.0M
2021-07-08 2,468.98 2,468.98 2,414.58 2,435.74 0.0M
2021-07-07 2,470.61 2,493.24 2,459.69 2,468.99 0.0M
2021-07-06 2,489.59 2,491.70 2,462.65 2,470.61 0.0M
2021-07-05 2,476.90 2,494.18 2,458.73 2,489.59 0.0M
2021-07-02 2,457.63 2,477.84 2,455.55 2,476.91 0.0M
2021-07-01 2,432.53 2,466.32 2,429.74 2,457.63 0.0M
2021-06-30 2,443.73 2,443.73 2,405.38 2,432.53 0.0M
2021-06-29 2,448.85 2,463.50 2,443.73 2,443.73 0.0M
2021-06-28 2,495.43 2,502.04 2,448.75 2,448.86 0.0M
2021-06-25 2,506.25 2,512.34 2,485.75 2,495.43 0.0M
2021-06-24 2,475.22 2,511.88 2,475.22 2,506.20 0.0M
2021-06-23 2,497.48 2,501.53 2,475.22 2,475.22 0.0M
2021-06-22 2,492.45 2,503.89 2,485.26 2,497.46 0.0M
2021-06-21 2,479.48 2,492.84 2,441.38 2,492.45 0.0M
2021-06-18 2,510.91 2,522.81 2,472.61 2,479.48 0.0M
2021-06-17 2,505.40 2,514.05 2,500.08 2,510.82 0.0M
2021-06-16 2,496.17 2,509.52 2,495.87 2,505.42 0.0M
2021-06-15 2,484.74 2,513.90 2,484.74 2,496.17 0.0M
2021-06-14 2,480.93 2,500.67 2,479.03 2,484.74 0.0M
2021-06-11 2,463.60 2,489.22 2,463.60 2,480.85 0.0M
2021-06-10 2,481.33 2,487.93 2,456.51 2,463.59 0.0M
2021-06-09 2,473.52 2,485.36 2,470.35 2,480.96 0.0M
2021-06-08 2,470.20 2,490.99 2,470.20 2,473.52 0.0M
2021-06-07 2,456.26 2,479.88 2,442.47 2,470.20 0.0M
2021-06-04 2,451.67 2,457.86 2,447.71 2,456.26 0.0M
2021-06-03 2,461.88 2,468.60 2,446.83 2,451.67 0.0M
2021-06-02 2,450.61 2,467.69 2,448.37 2,461.80 0.0M
2021-06-01 2,426.03 2,459.66 2,426.03 2,450.60 0.0M
2021-05-31 2,440.71 2,449.70 2,424.21 2,426.03 0.0M
2021-05-28 2,422.64 2,455.91 2,422.64 2,440.70 0.0M
2021-05-27 2,374.79 2,437.52 2,374.79 2,422.56 0.0M
2021-05-26 2,374.95 2,386.95 2,372.93 2,374.78 0.0M
2021-05-25 2,388.33 2,395.78 2,374.95 2,374.95 0.0M
2021-05-24 2,378.37 2,390.59 2,378.37 2,388.33 0.0M
2021-05-21 2,359.17 2,383.12 2,359.17 2,378.36 0.0M
2021-05-20 2,332.16 2,359.14 2,332.12 2,359.14 0.0M
2021-05-19 2,378.48 2,378.48 2,305.66 2,332.15 0.0M
2021-05-18 2,381.81 2,397.80 2,375.28 2,378.49 0.0M
2021-05-17 2,417.19 2,421.99 2,380.54 2,381.81 0.0M
2021-05-14 2,362.74 2,417.19 2,362.74 2,417.19 0.0M
2021-05-13 2,372.32 2,372.76 2,311.49 2,362.74 0.0M
2021-05-12 2,376.13 2,381.60 2,360.86 2,372.32 0.0M
2021-05-11 2,420.47 2,420.47 2,353.23 2,376.23 0.0M
2021-05-10 2,434.72 2,441.80 2,415.06 2,420.46 0.0M
2021-05-07 2,416.06 2,437.97 2,416.06 2,434.55 0.0M
2021-05-06 2,406.39 2,431.51 2,401.50 2,416.04 0.0M
2021-05-05 2,381.31 2,412.11 2,381.31 2,406.39 0.0M
2021-05-04 2,408.50 2,428.91 2,377.52 2,381.31 0.0M
2021-05-03 2,394.96 2,412.03 2,383.99 2,408.26 0.0M
2021-04-30 2,389.33 2,406.13 2,389.33 2,394.68 0.0M
2021-04-29 2,400.05 2,419.66 2,380.10 2,389.33 0.0M
2021-04-28 2,403.59 2,411.06 2,395.15 2,399.96 0.0M
2021-04-27 2,406.47 2,411.56 2,395.29 2,403.56 0.0M
2021-04-26 2,385.01 2,413.04 2,385.01 2,406.50 0.0M
2021-04-23 2,383.60 2,390.83 2,370.61 2,385.01 0.0M
2021-04-22 2,347.77 2,385.43 2,347.77 2,383.60 0.0M
2021-04-21 2,352.42 2,362.79 2,327.87 2,347.73 0.0M
2021-04-20 2,412.61 2,412.61 2,348.28 2,352.43 0.0M
2021-04-19 2,410.67 2,428.22 2,409.66 2,412.61 0.0M
2021-04-16 2,385.40 2,418.40 2,385.40 2,410.67 0.0M
2021-04-15 2,365.26 2,393.11 2,365.26 2,385.40 0.0M
2021-04-14 2,361.29 2,373.04 2,353.92 2,365.28 0.0M
2021-04-13 2,358.57 2,377.05 2,350.91 2,361.28 0.0M
2021-04-12 2,376.33 2,378.10 2,357.52 2,358.54 0.0M
2021-04-09 2,372.52 2,392.30 2,372.52 2,376.33 0.0M
2021-04-08 2,352.83 2,372.67 2,352.83 2,372.52 0.0M
2021-04-07 2,354.63 2,372.56 2,352.67 2,352.67 0.0M
2021-04-06 2,348.00 2,376.48 2,348.00 2,354.42 0.0M
2021-04-01 2,300.93 2,354.10 2,300.93 2,348.00 0.0M
2021-03-31 2,306.15 2,314.12 2,298.20 2,300.93 0.0M
2021-03-30 2,284.46 2,309.01 2,284.46 2,306.16 0.0M
2021-03-29 2,277.98 2,291.90 2,272.09 2,284.46 0.0M
2021-03-26 2,264.39 2,293.90 2,264.39 2,277.98 0.0M
2021-03-25 2,265.33 2,265.33 2,229.01 2,264.38 0.0M
2021-03-24 2,254.08 2,267.03 2,227.64 2,265.33 0.0M
2021-03-23 2,272.42 2,272.75 2,248.18 2,254.10 0.0M
2021-03-22 2,281.51 2,281.51 2,254.68 2,272.43 0.0M
2021-03-19 2,326.57 2,326.57 2,281.44 2,281.52 0.0M
2021-03-18 2,326.52 2,340.88 2,319.59 2,326.57 0.0M
2021-03-17 2,339.13 2,339.13 2,325.92 2,326.42 0.0M
2021-03-16 2,323.05 2,352.29 2,323.05 2,339.13 0.0M
2021-03-15 2,325.63 2,343.47 2,322.08 2,323.15 0.0M
2021-03-12 2,319.14 2,325.69 2,307.86 2,325.69 0.0M
2021-03-11 2,306.99 2,322.84 2,306.99 2,319.14 0.0M
2021-03-10 2,305.44 2,319.04 2,293.23 2,306.96 0.0M
2021-03-09 2,305.18 2,320.17 2,294.68 2,305.44 0.0M
2021-03-08 2,239.27 2,308.16 2,239.27 2,305.16 0.0M
2021-03-05 2,284.06 2,284.06 2,236.66 2,239.19 0.0M
2021-03-04 2,283.78 2,289.05 2,265.95 2,284.06 0.0M
2021-03-03 2,267.08 2,292.70 2,266.69 2,283.76 0.0M
2021-03-02 2,269.45 2,277.54 2,254.05 2,267.08 0.0M
2021-03-01 2,218.32 2,280.46 2,218.32 2,269.36 0.0M
2021-02-26 2,243.31 2,248.67 2,212.43 2,218.00 0.0M
2021-02-25 2,274.15 2,291.09 2,254.49 2,254.49 0.0M
2021-02-24 2,248.00 2,275.96 2,244.35 2,274.15 0.0M
2021-02-23 2,222.84 2,253.11 2,221.14 2,248.00 0.0M
2021-02-22 2,210.27 2,223.81 2,180.58 2,222.84 0.0M
2021-02-19 2,189.48 2,215.86 2,179.96 2,210.28 0.0M
2021-02-18 2,218.42 2,218.42 2,183.72 2,189.42 0.0M
2021-02-17 2,229.10 2,232.73 2,211.74 2,218.42 0.0M
2021-02-16 2,230.82 2,240.93 2,225.78 2,229.10 0.0M
2021-02-15 2,205.73 2,241.72 2,205.73 2,230.82 0.0M
2021-02-12 2,197.75 2,209.80 2,169.53 2,205.73 0.0M
2021-02-11 2,191.32 2,207.45 2,188.09 2,197.75 0.0M
2021-02-10 2,202.25 2,215.73 2,185.38 2,191.31 0.0M
2021-02-09 2,223.13 2,227.41 2,197.83 2,202.22 0.0M
2021-02-08 2,209.56 2,239.38 2,208.95 2,223.13 0.0M
2021-02-05 2,199.24 2,224.66 2,199.24 2,208.58 0.0M
2021-02-04 2,170.45 2,201.83 2,170.45 2,199.24 0.0M
2021-02-03 2,166.76 2,196.57 2,166.76 2,170.40 0.0M
2021-02-02 2,100.90 2,171.90 2,100.90 2,166.75 0.0M
2021-02-01 2,076.42 2,109.53 2,076.42 2,100.90 0.0M
2021-01-29 2,115.37 2,115.37 2,068.78 2,076.40 0.0M
2021-01-28 2,093.94 2,126.46 2,054.63 2,115.49 0.0M
2021-01-27 2,125.27 2,125.27 2,074.69 2,093.94 0.0M
2021-01-26 2,116.22 2,150.56 2,105.06 2,125.27 0.0M
2021-01-25 2,169.16 2,176.27 2,110.33 2,116.22 0.0M
2021-01-22 2,188.97 2,188.97 2,152.01 2,169.19 0.0M
2021-01-21 2,212.73 2,234.72 2,186.72 2,188.97 0.0M
2021-01-20 2,199.00 2,225.65 2,198.82 2,212.67 0.0M
2021-01-19 2,197.26 2,214.81 2,196.84 2,198.90 0.0M
2021-01-18 2,206.73 2,206.73 2,184.27 2,197.08 0.0M
2021-01-15 2,234.87 2,234.87 2,189.25 2,209.53 0.0M
2021-01-14 2,199.50 2,234.83 2,197.03 2,234.83 0.0M
2021-01-13 2,201.43 2,208.05 2,193.53 2,199.50 0.0M
2021-01-12 2,202.93 2,209.30 2,194.15 2,201.44 0.0M
2021-01-11 2,230.57 2,232.30 2,193.04 2,202.94 0.0M
2021-01-08 2,209.68 2,231.71 2,209.68 2,230.57 0.0M
2021-01-07 2,195.69 2,218.52 2,195.69 2,209.67 0.0M
2021-01-06 2,161.94 2,204.50 2,153.74 2,195.35 0.0M
2021-01-05 2,171.78 2,174.61 2,145.27 2,161.92 0.0M
2021-01-04 2,148.90 2,218.25 2,148.90 2,171.78 0.0M