Cac Large 60 EW ER (CLEWE)

CLEWE
🏛️ Frankreich →
1,784.52
Letzte Aktualisierung: 2025-09-29
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 1,690.31 1,692.43 1,676.03 1,676.20 0.0M
2022-12-29 1,678.04 1,701.13 1,673.25 1,701.13 0.0M
2022-12-28 1,692.74 1,695.67 1,681.90 1,683.11 0.0M
2022-12-27 1,697.69 1,701.23 1,687.15 1,690.73 0.0M
2022-12-23 1,682.60 1,694.26 1,679.53 1,687.24 0.0M
2022-12-22 1,700.68 1,708.29 1,679.75 1,682.90 0.0M
2022-12-21 1,672.61 1,700.49 1,671.40 1,699.59 0.0M
2022-12-20 1,663.61 1,672.09 1,653.00 1,666.44 0.0M
2022-12-19 1,677.03 1,687.13 1,677.03 1,679.51 0.0M
2022-12-16 1,692.69 1,694.94 1,665.36 1,674.60 0.0M
2022-12-15 1,730.20 1,731.74 1,692.94 1,697.11 0.0M
2022-12-14 1,740.47 1,743.98 1,732.49 1,743.84 0.0M
2022-12-13 1,730.84 1,766.31 1,722.20 1,746.18 0.0M
2022-12-12 1,727.13 1,732.91 1,720.39 1,724.33 0.0M
2022-12-09 1,731.70 1,737.92 1,720.04 1,737.75 0.0M
2022-12-08 1,730.30 1,732.63 1,719.44 1,725.40 0.0M
2022-12-07 1,736.61 1,743.02 1,725.89 1,729.88 0.0M
2022-12-06 1,744.35 1,746.48 1,732.84 1,741.25 0.0M
2022-12-05 1,759.98 1,762.21 1,746.53 1,751.91 0.0M
2022-12-02 1,756.97 1,768.79 1,746.67 1,763.78 0.0M
2022-12-01 1,764.98 1,770.24 1,753.35 1,762.44 0.0M
2022-11-30 1,750.00 1,757.42 1,742.14 1,747.80 0.0M
2022-11-29 1,750.78 1,752.95 1,739.83 1,742.47 0.0M
2022-11-28 1,755.79 1,759.39 1,745.56 1,748.45 0.0M
2022-11-25 1,764.70 1,764.94 1,755.64 1,762.58 0.0M
2022-11-24 1,751.73 1,765.98 1,750.49 1,763.02 0.0M
2022-11-23 1,751.25 1,751.25 1,738.28 1,749.18 0.0M
2022-11-22 1,741.44 1,750.44 1,732.77 1,745.45 0.0M
2022-11-21 1,738.42 1,746.96 1,734.23 1,742.58 0.0M
2022-11-18 1,736.90 1,747.81 1,728.11 1,744.22 0.0M
2022-11-17 1,745.96 1,750.28 1,715.01 1,729.12 0.0M
2022-11-16 1,766.44 1,767.47 1,735.93 1,741.75 0.0M
2022-11-15 1,766.85 1,775.52 1,758.40 1,766.18 0.0M
2022-11-14 1,766.04 1,775.55 1,756.58 1,761.27 0.0M
2022-11-11 1,754.83 1,764.41 1,748.64 1,759.00 0.0M
2022-11-10 1,691.56 1,745.04 1,686.35 1,743.06 0.0M
2022-11-09 1,702.12 1,707.82 1,692.65 1,701.32 0.0M
2022-11-08 1,690.52 1,710.34 1,685.32 1,708.06 0.0M
2022-11-07 1,680.74 1,703.31 1,677.72 1,696.23 0.0M
2022-11-04 1,659.97 1,702.13 1,659.97 1,688.74 0.0M
2022-11-03 1,643.48 1,650.14 1,633.92 1,649.66 0.0M
2022-11-02 1,684.86 1,686.07 1,666.97 1,667.57 0.0M
2022-11-01 1,681.95 1,697.87 1,673.88 1,679.00 0.0M
2022-10-31 1,668.97 1,673.02 1,659.96 1,668.21 0.0M
2022-10-28 1,647.49 1,666.76 1,644.46 1,665.73 0.0M
2022-10-27 1,662.43 1,669.78 1,647.21 1,662.11 0.0M
2022-10-26 1,650.26 1,665.85 1,647.97 1,665.55 0.0M
2022-10-25 1,638.74 1,654.40 1,622.19 1,654.32 0.0M
2022-10-24 1,618.29 1,640.54 1,607.89 1,630.31 0.0M
2022-10-21 1,602.85 1,608.68 1,580.65 1,603.10 0.0M
2022-10-20 1,598.04 1,619.94 1,593.38 1,616.53 0.0M
2022-10-19 1,616.76 1,618.35 1,601.23 1,601.73 0.0M
2022-10-18 1,613.60 1,630.14 1,607.21 1,612.61 0.0M
2022-10-17 1,570.12 1,604.02 1,562.55 1,598.93 0.0M
2022-10-14 1,579.14 1,595.01 1,562.03 1,567.09 0.0M
2022-10-13 1,526.12 1,558.35 1,509.74 1,555.81 0.0M
2022-10-12 1,543.82 1,544.89 1,525.73 1,533.95 0.0M
2022-10-11 1,538.22 1,547.83 1,529.49 1,544.34 0.0M
2022-10-10 1,540.87 1,566.40 1,540.87 1,550.12 0.0M
2022-10-07 1,569.41 1,579.51 1,549.82 1,555.34 0.0M
2022-10-06 1,592.10 1,597.39 1,571.31 1,576.40 0.0M
2022-10-05 1,600.10 1,603.17 1,575.54 1,583.92 0.0M
2022-10-04 1,569.70 1,609.84 1,568.60 1,609.84 0.0M
2022-10-03 1,519.39 1,552.73 1,508.27 1,551.27 0.0M
2022-09-30 1,516.54 1,537.34 1,514.53 1,535.88 0.0M
2022-09-29 1,533.25 1,533.25 1,498.26 1,507.68 0.0M
2022-09-28 1,529.01 1,549.67 1,511.39 1,547.62 0.0M
2022-09-27 1,560.63 1,570.93 1,545.46 1,545.46 0.0M
2022-09-26 1,540.24 1,564.07 1,537.94 1,548.30 0.0M
2022-09-23 1,589.99 1,591.60 1,547.38 1,552.85 0.0M
2022-09-22 1,600.47 1,620.88 1,593.80 1,593.80 0.0M
2022-09-21 1,609.57 1,632.38 1,608.66 1,632.10 0.0M
2022-09-20 1,660.54 1,668.34 1,622.44 1,623.09 0.0M
2022-09-19 1,650.95 1,661.35 1,634.67 1,656.00 0.0M
2022-09-16 1,668.17 1,670.25 1,650.73 1,659.50 0.0M
2022-09-15 1,695.63 1,705.00 1,679.91 1,685.51 0.0M
2022-09-14 1,698.37 1,710.21 1,687.48 1,697.86 0.0M
2022-09-13 1,745.93 1,755.10 1,709.12 1,709.12 0.0M
2022-09-12 1,715.67 1,745.44 1,711.47 1,739.90 0.0M
2022-09-09 1,684.30 1,711.04 1,684.10 1,706.16 0.0M
2022-09-08 1,685.97 1,687.39 1,655.73 1,679.43 0.0M
2022-09-07 1,662.42 1,680.25 1,659.59 1,677.09 0.0M
2022-09-06 1,665.47 1,683.19 1,665.44 1,676.33 0.0M
2022-09-05 1,659.98 1,670.00 1,650.33 1,667.98 0.0M
2022-09-02 1,670.90 1,698.49 1,666.05 1,697.20 0.0M
2022-09-01 1,670.68 1,670.68 1,652.11 1,657.68 0.0M
2022-08-31 1,707.71 1,709.02 1,685.31 1,685.72 0.0M
2022-08-30 1,702.50 1,722.87 1,691.84 1,699.09 0.0M
2022-08-29 1,688.05 1,702.89 1,681.43 1,698.65 0.0M
2022-08-26 1,747.90 1,751.92 1,704.53 1,709.56 0.0M
2022-08-25 1,749.56 1,752.58 1,734.76 1,740.63 0.0M
2022-08-24 1,724.27 1,739.29 1,717.53 1,737.36 0.0M
2022-08-23 1,725.34 1,745.79 1,725.34 1,732.97 0.0M
2022-08-22 1,766.46 1,769.66 1,733.26 1,739.53 0.0M
2022-08-19 1,792.57 1,795.24 1,778.43 1,779.14 0.0M
2022-08-18 1,796.58 1,809.00 1,794.09 1,801.89 0.0M
2022-08-17 1,829.13 1,829.52 1,795.47 1,798.16 0.0M
2022-08-16 1,826.39 1,832.12 1,819.16 1,824.69 0.0M
2022-08-15 1,825.34 1,826.06 1,814.32 1,823.11 0.0M
2022-08-12 1,820.72 1,830.14 1,818.20 1,819.23 0.0M
2022-08-11 1,825.26 1,827.51 1,814.96 1,821.23 0.0M
2022-08-10 1,786.39 1,820.01 1,781.07 1,816.18 0.0M
2022-08-09 1,803.33 1,808.32 1,788.26 1,792.70 0.0M
2022-08-08 1,799.49 1,815.00 1,796.75 1,805.78 0.0M
2022-08-05 1,802.05 1,808.22 1,784.02 1,789.62 0.0M
2022-08-04 1,797.29 1,818.42 1,797.04 1,802.71 0.0M
2022-08-03 1,773.87 1,795.73 1,770.86 1,793.89 0.0M
2022-08-02 1,777.02 1,778.66 1,766.72 1,776.04 0.0M
2022-08-01 1,785.78 1,794.88 1,782.29 1,783.04 0.0M
2022-07-29 1,772.62 1,792.08 1,769.87 1,784.68 0.0M
2022-07-28 1,747.41 1,754.49 1,734.74 1,754.49 0.0M
2022-07-27 1,725.27 1,744.02 1,721.91 1,740.70 0.0M
2022-07-26 1,729.58 1,731.03 1,715.60 1,721.86 0.0M
2022-07-25 1,727.72 1,743.41 1,719.96 1,732.41 0.0M
2022-07-22 1,722.54 1,741.38 1,719.36 1,733.75 0.0M
2022-07-21 1,720.26 1,737.94 1,715.65 1,727.93 0.0M
2022-07-20 1,731.48 1,738.95 1,711.60 1,725.28 0.0M
2022-07-19 1,685.74 1,727.89 1,679.07 1,725.08 0.0M
2022-07-18 1,682.26 1,700.55 1,681.94 1,690.52 0.0M
2022-07-15 1,640.06 1,675.54 1,635.64 1,673.21 0.0M
2022-07-14 1,656.04 1,660.63 1,626.70 1,636.86 0.0M
2022-07-13 1,666.58 1,668.12 1,641.90 1,660.29 0.0M
2022-07-12 1,645.17 1,674.23 1,636.38 1,672.61 0.0M
2022-07-11 1,645.35 1,669.74 1,641.53 1,657.75 0.0M
2022-07-08 1,656.44 1,684.54 1,650.74 1,679.16 0.0M
2022-07-07 1,642.59 1,660.62 1,636.69 1,658.48 0.0M
2022-07-06 1,610.85 1,628.43 1,603.07 1,623.48 0.0M
2022-07-05 1,645.84 1,649.40 1,590.43 1,591.60 0.0M
2022-07-04 1,654.49 1,655.93 1,634.26 1,637.75 0.0M
2022-07-01 1,618.29 1,652.72 1,613.85 1,641.89 0.0M
2022-06-30 1,640.67 1,641.81 1,610.84 1,632.69 0.0M
2022-06-29 1,676.74 1,687.55 1,658.55 1,666.97 0.0M
2022-06-28 1,702.53 1,716.64 1,698.06 1,699.57 0.0M
2022-06-27 1,698.50 1,713.12 1,679.72 1,687.57 0.0M
2022-06-24 1,657.47 1,691.75 1,651.23 1,688.45 0.0M
2022-06-23 1,663.22 1,669.15 1,641.46 1,646.71 0.0M
2022-06-22 1,660.99 1,676.44 1,645.93 1,669.24 0.0M
2022-06-21 1,685.66 1,707.78 1,685.07 1,686.32 0.0M
2022-06-20 1,669.92 1,678.92 1,654.32 1,678.89 0.0M
2022-06-17 1,662.16 1,682.11 1,650.86 1,663.80 0.0M
2022-06-16 1,703.89 1,708.19 1,655.55 1,659.09 0.0M
2022-06-15 1,697.80 1,718.62 1,693.33 1,708.01 0.0M
2022-06-14 1,715.43 1,719.35 1,676.43 1,677.68 0.0M
2022-06-13 1,737.82 1,743.82 1,702.57 1,707.92 0.0M
2022-06-10 1,803.65 1,805.01 1,763.31 1,765.76 0.0M
2022-06-09 1,832.35 1,843.71 1,810.05 1,815.70 0.0M
2022-06-08 1,856.82 1,858.41 1,830.53 1,840.14 0.0M
2022-06-07 1,852.89 1,858.19 1,842.04 1,853.79 0.0M
2022-06-06 1,851.27 1,871.85 1,851.27 1,862.63 0.0M
2022-06-03 1,859.02 1,859.56 1,838.43 1,840.42 0.0M
2022-06-02 1,836.05 1,849.91 1,836.05 1,848.85 0.0M
2022-06-01 1,854.85 1,856.10 1,828.75 1,829.02 0.0M
2022-05-31 1,858.80 1,859.53 1,837.91 1,842.30 0.0M
2022-05-30 1,865.98 1,876.68 1,862.45 1,866.65 0.0M
2022-05-27 1,842.24 1,858.22 1,834.57 1,857.21 0.0M
2022-05-26 1,802.88 1,839.08 1,802.88 1,835.25 0.0M
2022-05-25 1,800.87 1,808.69 1,782.85 1,804.28 0.0M
2022-05-24 1,800.47 1,814.88 1,788.93 1,788.93 0.0M
2022-05-23 1,821.38 1,822.49 1,797.42 1,820.69 0.0M
2022-05-20 1,797.18 1,819.74 1,794.07 1,798.40 0.0M
2022-05-19 1,783.58 1,788.32 1,763.12 1,786.65 0.0M
2022-05-18 1,828.65 1,831.88 1,804.94 1,806.57 0.0M
2022-05-17 1,810.60 1,830.99 1,810.60 1,823.17 0.0M
2022-05-16 1,787.91 1,804.23 1,780.49 1,797.93 0.0M
2022-05-13 1,766.76 1,798.25 1,762.58 1,797.30 0.0M
2022-05-12 1,733.62 1,760.00 1,721.85 1,753.76 0.0M
2022-05-11 1,757.88 1,772.53 1,741.81 1,770.93 0.0M
2022-05-10 1,749.74 1,766.62 1,743.24 1,743.24 0.0M
2022-05-09 1,763.15 1,777.91 1,733.07 1,733.07 0.0M
2022-05-06 1,790.07 1,796.53 1,767.30 1,778.76 0.0M
2022-05-05 1,850.18 1,850.78 1,795.77 1,799.22 0.0M
2022-05-04 1,827.00 1,830.63 1,810.57 1,810.57 0.0M
2022-05-03 1,812.20 1,828.14 1,807.96 1,822.86 0.0M
2022-05-02 1,811.86 1,815.62 1,733.63 1,800.31 0.0M
2022-04-29 1,834.22 1,844.55 1,825.06 1,829.63 0.0M
2022-04-28 1,823.84 1,835.75 1,803.61 1,821.56 0.0M
2022-04-27 1,799.43 1,815.78 1,772.10 1,803.80 0.0M
2022-04-26 1,838.32 1,840.21 1,799.46 1,799.46 0.0M
2022-04-25 1,804.63 1,829.57 1,802.17 1,818.54 0.0M
2022-04-22 1,845.65 1,853.91 1,832.95 1,834.35 0.0M
2022-04-21 1,843.86 1,880.47 1,843.86 1,865.37 0.0M
2022-04-20 1,823.40 1,848.25 1,821.54 1,840.41 0.0M
2022-04-19 1,817.41 1,824.25 1,804.76 1,818.38 0.0M
2022-04-14 1,816.26 1,831.31 1,814.51 1,825.02 0.0M
2022-04-13 1,803.77 1,812.36 1,795.53 1,810.81 0.0M
2022-04-12 1,789.78 1,817.46 1,781.77 1,809.50 0.0M
2022-04-11 1,816.79 1,830.26 1,801.37 1,816.99 0.0M
2022-04-08 1,815.94 1,825.41 1,802.20 1,814.00 0.0M
2022-04-07 1,807.16 1,826.68 1,790.91 1,793.31 0.0M
2022-04-06 1,834.69 1,837.70 1,780.05 1,798.10 0.0M
2022-04-05 1,866.95 1,870.34 1,826.07 1,836.06 0.0M
2022-04-04 1,865.58 1,870.46 1,846.72 1,867.42 0.0M
2022-04-01 1,863.70 1,870.04 1,855.83 1,858.66 0.0M
2022-03-31 1,895.14 1,899.29 1,859.54 1,860.17 0.0M
2022-03-30 1,903.87 1,903.87 1,880.29 1,888.10 0.0M
2022-03-29 1,866.41 1,916.35 1,863.88 1,910.23 0.0M
2022-03-28 1,841.96 1,867.87 1,841.00 1,842.34 0.0M
2022-03-25 1,840.06 1,850.63 1,831.27 1,838.08 0.0M
2022-03-24 1,851.37 1,857.16 1,830.44 1,836.57 0.0M
2022-03-23 1,883.15 1,884.26 1,846.99 1,850.43 0.0M
2022-03-22 1,856.38 1,879.40 1,854.60 1,876.64 0.0M
2022-03-21 1,861.92 1,869.98 1,851.44 1,855.59 0.0M
2022-03-18 1,859.75 1,866.47 1,826.50 1,866.47 0.0M
2022-03-17 1,867.36 1,872.46 1,839.73 1,859.89 0.0M
2022-03-16 1,830.38 1,878.77 1,829.41 1,856.58 0.0M
2022-03-15 1,779.98 1,803.82 1,759.21 1,794.76 0.0M
2022-03-14 1,784.55 1,816.26 1,782.18 1,797.98 0.0M
2022-03-11 1,757.74 1,811.83 1,743.04 1,769.13 0.0M
2022-03-10 1,792.31 1,794.82 1,739.32 1,751.13 0.0M
2022-03-09 1,715.62 1,789.00 1,711.84 1,789.00 0.0M
2022-03-08 1,650.78 1,723.95 1,650.78 1,666.90 0.0M
2022-03-07 1,657.51 1,715.21 1,612.91 1,672.31 0.0M
2022-03-04 1,782.88 1,785.75 1,711.08 1,711.08 0.0M
2022-03-03 1,839.29 1,857.04 1,797.07 1,801.83 0.0M
2022-03-02 1,809.90 1,849.35 1,792.83 1,839.49 0.0M
2022-03-01 1,897.37 1,905.19 1,827.64 1,827.64 0.0M
2022-02-28 1,888.76 1,909.97 1,872.30 1,905.58 0.0M
2022-02-25 1,878.30 1,926.85 1,865.79 1,923.11 0.0M
2022-02-24 1,853.98 1,897.47 1,836.37 1,866.07 0.0M
2022-02-23 1,946.42 1,975.11 1,935.25 1,938.34 0.0M
2022-02-22 1,890.54 1,954.89 1,888.33 1,942.72 0.0M
2022-02-21 1,991.96 1,992.74 1,927.03 1,937.57 0.0M
2022-02-18 1,988.23 2,000.45 1,968.03 1,975.01 0.0M
2022-02-17 1,999.84 2,006.74 1,980.21 1,987.50 0.0M
2022-02-16 2,005.36 2,013.44 1,987.35 1,996.00 0.0M
2022-02-15 1,957.04 2,000.30 1,955.22 1,997.06 0.0M
2022-02-14 1,960.83 1,969.08 1,930.45 1,966.25 0.0M
2022-02-11 2,002.68 2,017.10 1,994.04 2,003.99 0.0M
2022-02-10 2,024.36 2,034.80 2,012.52 2,027.76 0.0M
2022-02-09 2,000.65 2,025.87 2,000.65 2,020.33 0.0M
2022-02-08 1,970.81 1,994.84 1,968.20 1,985.09 0.0M
2022-02-07 1,974.24 1,977.82 1,956.85 1,972.43 0.0M
2022-02-04 2,004.13 2,005.33 1,958.30 1,965.05 0.0M
2022-02-03 2,013.40 2,019.69 1,988.54 1,991.56 0.0M
2022-02-02 2,015.52 2,024.97 2,013.49 2,014.02 0.0M
2022-02-01 1,997.88 2,011.59 1,994.79 2,008.40 0.0M
2022-01-31 1,984.12 1,988.50 1,962.35 1,981.75 0.0M
2022-01-28 1,985.12 1,986.00 1,943.21 1,971.47 0.0M
2022-01-27 1,958.82 1,999.64 1,957.60 1,989.15 0.0M
2022-01-26 1,970.53 2,004.76 1,970.53 1,988.10 0.0M
2022-01-25 1,967.46 1,977.19 1,941.32 1,954.46 0.0M
2022-01-24 2,021.62 2,031.59 1,942.61 1,952.41 0.0M
2022-01-21 2,043.07 2,051.74 2,020.35 2,036.61 0.0M
2022-01-20 2,071.97 2,075.20 2,055.38 2,074.04 0.0M
2022-01-19 2,054.42 2,077.42 2,053.98 2,068.69 0.0M
2022-01-18 2,069.42 2,071.14 2,051.58 2,066.36 0.0M
2022-01-17 2,074.57 2,081.09 2,069.41 2,078.75 0.0M
2022-01-14 2,068.91 2,074.75 2,062.74 2,067.41 0.0M
2022-01-13 2,070.64 2,088.48 2,066.63 2,084.66 0.0M
2022-01-12 2,086.97 2,088.37 2,070.77 2,075.15 0.0M
2022-01-11 2,072.54 2,082.48 2,067.58 2,073.64 0.0M
2022-01-10 2,082.59 2,082.60 2,052.53 2,057.13 0.0M
2022-01-07 2,089.37 2,092.92 2,073.60 2,083.83 0.0M
2022-01-06 2,078.14 2,099.10 2,078.14 2,088.36 0.0M
2022-01-05 2,094.60 2,109.05 2,093.16 2,107.44 0.0M
2022-01-04 2,087.62 2,099.48 2,083.47 2,092.28 0.0M
2022-01-03 2,061.44 2,078.37 2,060.78 2,071.69 0.0M