CAC Leverage GR (CACGL)

CACGL
🏛️ Frankreich →
8,047.79
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
2021-12-31 6,355.49 6,373.42 6,330.44 6,354.36 0.0M
2021-12-30 6,380.11 6,419.80 6,361.01 6,390.26 0.0M
2021-12-29 6,400.69 6,440.90 6,326.22 6,369.33 0.0M
2021-12-28 6,334.52 6,415.96 6,334.00 6,404.16 0.0M
2021-12-27 6,208.19 6,347.24 6,194.56 6,331.83 0.0M
2021-12-24 6,245.69 6,290.31 6,236.83 6,236.83 0.0M
2021-12-23 6,211.32 6,295.31 6,172.78 6,271.26 0.0M
2021-12-22 6,056.11 6,175.74 6,023.55 6,175.74 0.0M
2021-12-21 5,975.59 6,030.68 5,895.12 6,025.66 0.0M
2021-12-20 5,715.12 5,868.33 5,652.92 5,863.60 0.0M
2021-12-17 6,057.11 6,108.53 5,887.97 5,960.61 0.0M
2021-12-16 6,182.87 6,182.87 6,067.57 6,097.06 0.0M
2021-12-15 5,956.58 6,001.82 5,924.74 5,963.62 0.0M
2021-12-14 6,052.15 6,077.23 5,901.30 5,908.14 0.0M
2021-12-13 6,097.59 6,140.35 5,966.27 5,990.20 0.0M
2021-12-10 6,015.74 6,129.72 6,015.74 6,070.19 0.0M
2021-12-09 6,147.18 6,162.95 6,055.54 6,098.91 0.0M
2021-12-08 6,196.82 6,266.91 6,109.88 6,109.88 0.0M
2021-12-07 5,975.92 6,201.63 5,975.92 6,198.97 0.0M
2021-12-06 5,765.56 5,895.30 5,707.10 5,857.80 0.0M
2021-12-03 5,849.81 5,870.18 5,630.03 5,688.96 0.0M
2021-12-02 5,738.28 5,833.31 5,683.48 5,739.95 0.0M
2021-12-01 5,708.21 5,921.65 5,667.83 5,887.22 0.0M
2021-11-30 5,547.51 5,719.02 5,508.50 5,618.45 0.0M
2021-11-29 5,797.48 5,814.79 5,678.40 5,705.10 0.0M
2021-11-26 5,776.21 5,857.72 5,617.88 5,643.71 0.0M
2021-11-25 6,221.63 6,242.46 6,186.98 6,236.12 0.0M
2021-11-24 6,194.48 6,259.29 6,074.80 6,177.02 0.0M
2021-11-23 6,216.10 6,301.26 6,106.67 6,181.14 0.0M
2021-11-22 6,332.62 6,356.27 6,257.23 6,287.92 0.0M
2021-11-19 6,405.17 6,423.46 6,219.70 6,297.70 0.0M
2021-11-18 6,373.71 6,420.93 6,341.30 6,350.42 0.0M
2021-11-17 6,363.39 6,396.33 6,359.31 6,376.84 0.0M
2021-11-16 6,358.12 6,389.89 6,340.26 6,369.18 0.0M
2021-11-15 6,257.40 6,337.13 6,253.44 6,323.88 0.0M
2021-11-12 6,207.21 6,268.57 6,197.35 6,257.92 0.0M
2021-11-11 6,165.56 6,224.81 6,154.18 6,201.87 0.0M
2021-11-10 6,178.34 6,190.78 6,123.60 6,176.57 0.0M
2021-11-09 6,138.63 6,236.85 6,126.61 6,173.17 0.0M
2021-11-08 6,170.16 6,214.84 6,163.27 6,180.47 0.0M
2021-11-05 6,069.38 6,207.82 6,069.38 6,168.49 0.0M
2021-11-04 6,058.64 6,085.26 6,031.64 6,076.24 0.0M
2021-11-03 5,958.15 6,019.59 5,955.20 6,011.91 0.0M
2021-11-02 5,895.67 5,981.96 5,889.90 5,971.12 0.0M
2021-11-01 5,874.02 5,939.26 5,855.60 5,913.13 0.0M
2021-10-29 5,718.59 5,805.89 5,667.34 5,805.89 0.0M
2021-10-28 5,671.75 5,761.57 5,671.75 5,761.57 0.0M
2021-10-27 5,679.83 5,706.03 5,639.80 5,676.27 0.0M
2021-10-26 5,625.47 5,713.63 5,605.67 5,698.07 0.0M
2021-10-25 5,675.59 5,675.59 5,599.07 5,608.37 0.0M
2021-10-22 5,621.79 5,695.91 5,613.85 5,643.04 0.0M
2021-10-21 5,542.13 5,585.63 5,518.43 5,563.87 0.0M
2021-10-20 5,481.68 5,612.71 5,481.68 5,596.24 0.0M
2021-10-19 5,571.85 5,573.82 5,505.23 5,536.81 0.0M
2021-10-18 5,582.63 5,583.15 5,490.31 5,542.13 0.0M
2021-10-15 5,610.96 5,665.13 5,592.66 5,633.02 0.0M
2021-10-14 5,506.65 5,575.23 5,453.45 5,562.54 0.0M
2021-10-13 5,324.03 5,432.85 5,276.19 5,418.20 0.0M
2021-10-12 5,251.18 5,337.81 5,245.34 5,337.81 0.0M
2021-10-11 5,334.47 5,380.44 5,296.05 5,374.44 0.0M
2021-10-08 5,438.36 5,451.22 5,356.98 5,356.98 0.0M
2021-10-07 5,363.22 5,449.39 5,334.92 5,422.98 0.0M
2021-10-06 5,276.76 5,278.18 5,132.69 5,249.76 0.0M
2021-10-05 5,233.31 5,387.54 5,233.31 5,385.90 0.0M
2021-10-04 5,238.45 5,329.46 5,186.29 5,226.70 0.0M
2021-10-01 5,134.57 5,320.33 5,120.29 5,291.46 0.0M
2021-09-30 5,452.05 5,461.46 5,277.55 5,295.16 0.0M
2021-09-29 5,343.30 5,410.41 5,324.97 5,361.76 0.0M
2021-09-28 5,485.74 5,500.39 5,248.72 5,273.67 0.0M
2021-09-27 5,554.37 5,562.48 5,493.68 5,500.01 0.0M
2021-09-24 5,541.35 5,546.21 5,457.51 5,479.23 0.0M
2021-09-23 5,567.03 5,612.79 5,527.87 5,585.02 0.0M
2021-09-22 5,437.10 5,486.35 5,410.76 5,477.69 0.0M
2021-09-21 5,277.79 5,368.16 5,277.79 5,340.27 0.0M
2021-09-20 5,164.72 5,198.48 5,065.56 5,173.55 0.0M
2021-09-17 5,539.42 5,568.41 5,329.20 5,359.73 0.0M
2021-09-16 5,431.32 5,512.57 5,428.78 5,445.83 0.0M
2021-09-15 5,499.72 5,507.04 5,371.14 5,382.05 0.0M
2021-09-14 5,528.44 5,536.54 5,431.15 5,496.57 0.0M
2021-09-13 5,555.81 5,610.82 5,526.16 5,536.22 0.0M
2021-09-10 5,586.54 5,612.11 5,493.12 5,514.22 0.0M
2021-09-09 5,439.78 5,588.04 5,417.05 5,548.93 0.0M
2021-09-08 5,555.96 5,594.73 5,455.96 5,522.63 0.0M
2021-09-07 5,626.94 5,656.72 5,610.17 5,618.08 0.0M
2021-09-06 5,582.15 5,668.64 5,575.67 5,647.19 0.0M
2021-09-03 5,672.95 5,672.95 5,520.10 5,558.06 0.0M
2021-09-02 5,664.15 5,706.37 5,654.06 5,680.77 0.0M
2021-09-01 5,636.40 5,716.43 5,625.99 5,673.33 0.0M
2021-08-31 5,564.01 5,589.41 5,494.33 5,542.96 0.0M
2021-08-30 5,559.67 5,571.69 5,534.83 5,554.71 0.0M
2021-08-27 5,506.40 5,545.94 5,483.89 5,545.56 0.0M
2021-08-26 5,486.57 5,532.30 5,440.66 5,519.17 0.0M
2021-08-25 5,547.53 5,549.23 5,521.15 5,536.43 0.0M
2021-08-24 5,604.97 5,604.97 5,467.04 5,516.21 0.0M
2021-08-23 5,574.04 5,574.04 5,504.60 5,547.33 0.0M
2021-08-20 5,415.30 5,464.92 5,357.83 5,453.30 0.0M
2021-08-19 5,519.73 5,529.91 5,344.08 5,420.05 0.0M
2021-08-18 5,788.76 5,795.02 5,678.74 5,696.32 0.0M
2021-08-17 5,767.94 5,793.55 5,728.32 5,780.55 0.0M
2021-08-16 5,831.36 5,855.45 5,776.07 5,812.65 0.0M
2021-08-13 5,897.65 5,940.74 5,892.80 5,910.59 0.0M
2021-08-12 5,851.44 5,902.32 5,840.38 5,887.29 0.0M
2021-08-11 5,815.46 5,860.94 5,783.12 5,845.48 0.0M
2021-08-10 5,776.99 5,803.21 5,767.07 5,781.35 0.0M
2021-08-09 5,778.44 5,802.56 5,758.87 5,769.37 0.0M
2021-08-06 5,700.59 5,802.48 5,684.60 5,775.54 0.0M
2021-08-05 5,664.31 5,727.74 5,664.31 5,715.16 0.0M
2021-08-04 5,664.70 5,690.53 5,630.34 5,656.47 0.0M
2021-08-03 5,567.13 5,662.19 5,559.70 5,618.92 0.0M
2021-08-02 5,509.83 5,563.83 5,479.20 5,539.33 0.0M
2021-07-30 5,427.19 5,493.21 5,408.77 5,434.78 0.0M
2021-07-29 5,491.22 5,530.70 5,469.35 5,469.35 0.0M
2021-07-28 5,328.67 5,429.10 5,301.51 5,429.10 0.0M
2021-07-27 5,357.77 5,378.78 5,278.25 5,303.35 0.0M
2021-07-26 5,303.54 5,395.12 5,279.11 5,379.62 0.0M
2021-07-23 5,282.51 5,373.18 5,269.08 5,363.45 0.0M
2021-07-22 5,249.67 5,292.90 5,210.67 5,222.79 0.0M
2021-07-21 5,065.59 5,206.54 5,064.92 5,195.22 0.0M
2021-07-20 4,975.51 5,071.49 4,943.69 5,009.47 0.0M
2021-07-19 5,095.12 5,102.63 4,861.03 4,929.72 0.0M
2021-07-16 5,298.21 5,301.15 5,125.78 5,193.38 0.0M
2021-07-15 5,320.63 5,347.37 5,210.71 5,247.10 0.0M
2021-07-14 5,313.03 5,364.29 5,308.33 5,353.16 0.0M
2021-07-13 5,358.57 5,371.03 5,317.29 5,353.23 0.0M
2021-07-12 5,298.95 5,368.62 5,224.90 5,354.44 0.0M
2021-07-09 5,155.82 5,310.76 5,146.86 5,305.75 0.0M
2021-07-08 5,228.75 5,235.13 5,016.13 5,094.33 0.0M
2021-07-07 5,310.12 5,344.91 5,258.70 5,307.26 0.0M
2021-07-06 5,343.73 5,360.92 5,232.88 5,272.55 0.0M
2021-07-05 5,335.53 5,395.80 5,293.75 5,370.72 0.0M
2021-07-02 5,377.78 5,395.39 5,325.76 5,346.54 0.0M
2021-07-01 5,341.55 5,403.67 5,264.14 5,348.04 0.0M
2021-06-30 5,362.31 5,384.68 5,218.81 5,273.44 0.0M
2021-06-29 5,365.35 5,423.85 5,360.49 5,370.85 0.0M
2021-06-28 5,444.43 5,480.28 5,353.18 5,355.41 0.0M
2021-06-25 5,486.62 5,493.59 5,432.42 5,462.16 0.0M
2021-06-24 5,386.08 5,489.89 5,380.76 5,475.76 0.0M
2021-06-23 5,441.38 5,445.15 5,333.54 5,333.54 0.0M
2021-06-22 5,426.93 5,446.97 5,383.50 5,429.42 0.0M
2021-06-21 5,288.17 5,423.54 5,265.81 5,414.65 0.0M
2021-06-18 5,505.60 5,555.40 5,344.78 5,359.75 0.0M
2021-06-17 5,471.64 5,533.89 5,463.26 5,520.49 0.0M
2021-06-16 5,505.95 5,509.01 5,464.45 5,497.92 0.0M
2021-06-15 5,482.59 5,502.69 5,467.87 5,476.20 0.0M
2021-06-14 5,446.09 5,486.72 5,403.05 5,431.02 0.0M
2021-06-11 5,323.31 5,416.40 5,322.55 5,405.11 0.0M
2021-06-10 5,362.80 5,362.80 5,284.07 5,317.06 0.0M
2021-06-09 5,340.88 5,355.33 5,294.47 5,343.35 0.0M
2021-06-08 5,314.42 5,360.73 5,306.34 5,323.07 0.0M
2021-06-07 5,256.68 5,338.08 5,217.63 5,310.89 0.0M
2021-06-04 5,258.83 5,264.74 5,231.61 5,261.09 0.0M
2021-06-03 5,265.75 5,271.66 5,193.17 5,248.52 0.0M
2021-06-02 5,219.59 5,270.92 5,207.05 5,270.44 0.0M
2021-06-01 5,149.02 5,267.92 5,149.02 5,216.55 0.0M
2021-05-31 5,207.19 5,227.96 5,140.33 5,149.02 0.0M
2021-05-28 5,124.63 5,222.48 5,124.63 5,207.19 0.0M
2021-05-27 5,054.79 5,175.26 5,036.24 5,124.63 0.0M
2021-05-26 5,050.61 5,089.76 5,028.77 5,054.79 0.0M
2021-05-25 5,073.52 5,102.17 5,050.61 5,050.61 0.0M
2021-05-24 5,023.48 5,073.52 5,023.48 5,073.52 0.0M
2021-05-21 4,956.49 5,048.01 4,956.49 5,023.48 0.0M
2021-05-20 4,831.40 4,956.49 4,831.40 4,956.49 0.0M
2021-05-19 4,974.00 4,974.00 4,722.36 4,831.40 0.0M
2021-05-18 4,988.13 5,066.81 4,958.53 4,974.00 0.0M
2021-05-17 5,006.98 5,055.35 4,959.86 4,988.13 0.0M
2021-05-14 4,856.78 5,007.81 4,856.78 5,006.98 0.0M
2021-05-13 4,842.87 4,880.35 4,644.08 4,856.78 0.0M
2021-05-12 4,824.38 4,873.49 4,772.99 4,842.87 0.0M
2021-05-11 5,010.43 5,010.43 4,759.62 4,824.38 0.0M
2021-05-10 4,988.89 5,025.45 4,980.82 5,010.43 0.0M
2021-05-07 4,926.22 4,995.91 4,922.03 4,988.89 0.0M
2021-05-06 4,898.28 4,957.89 4,871.56 4,926.22 0.0M
2021-05-05 4,789.16 4,898.28 4,789.16 4,898.28 0.0M
2021-05-04 4,821.81 4,821.81 4,722.87 4,741.36 0.0M
2021-05-03 4,763.23 4,832.47 4,737.88 4,821.81 0.0M
2021-04-30 4,813.72 4,840.62 4,762.29 4,763.23 0.0M
2021-04-29 4,820.40 4,889.83 4,790.59 4,813.72 0.0M
2021-04-28 4,769.82 4,840.36 4,769.82 4,820.40 0.0M
2021-04-27 4,764.88 4,783.13 4,741.95 4,769.82 0.0M
2021-04-26 4,738.08 4,784.53 4,712.61 4,764.88 0.0M
2021-04-23 4,752.17 4,772.76 4,691.44 4,738.08 0.0M
2021-04-22 4,666.86 4,762.57 4,666.86 4,752.17 0.0M
2021-04-21 4,599.00 4,691.46 4,599.00 4,666.86 0.0M
2021-04-20 4,785.03 4,785.03 4,582.17 4,599.00 0.0M
2021-04-19 4,770.25 4,819.01 4,770.25 4,785.03 0.0M
2021-04-16 4,690.54 4,789.00 4,683.32 4,770.25 0.0M
2021-04-15 4,652.18 4,705.66 4,652.18 4,690.54 0.0M
2021-04-14 4,615.57 4,665.84 4,615.57 4,652.18 0.0M
2021-04-13 4,582.16 4,629.16 4,574.49 4,615.57 0.0M
2021-04-12 4,593.48 4,613.94 4,567.03 4,582.16 0.0M
2021-04-09 4,587.93 4,621.87 4,581.59 4,593.48 0.0M
2021-04-08 4,535.99 4,596.41 4,535.99 4,587.93 0.0M
2021-04-07 4,536.70 4,571.10 4,518.60 4,535.99 0.0M
2021-04-06 4,494.83 4,575.87 4,494.83 4,536.94 0.0M
2021-04-01 4,442.45 4,499.46 4,437.58 4,494.83 0.0M
2021-03-31 4,472.97 4,487.28 4,432.18 4,442.45 0.0M
2021-03-30 4,367.58 4,483.20 4,367.58 4,472.97 0.0M
2021-03-29 4,328.82 4,388.04 4,324.01 4,367.58 0.0M
2021-03-26 4,276.46 4,349.14 4,276.46 4,328.82 0.0M
2021-03-25 4,258.75 4,276.46 4,181.35 4,276.46 0.0M
2021-03-24 4,255.85 4,260.73 4,177.52 4,258.75 0.0M
2021-03-23 4,289.12 4,289.29 4,222.12 4,255.85 0.0M
2021-03-22 4,331.38 4,331.38 4,253.34 4,289.12 0.0M
2021-03-19 4,425.98 4,425.98 4,310.44 4,331.38 0.0M
2021-03-18 4,414.28 4,455.31 4,399.04 4,425.98 0.0M
2021-03-17 4,415.12 4,425.28 4,388.93 4,414.28 0.0M
2021-03-16 4,386.78 4,423.49 4,385.08 4,415.12 0.0M
2021-03-15 4,402.00 4,464.27 4,361.41 4,386.78 0.0M
2021-03-12 4,383.36 4,402.00 4,359.66 4,402.00 0.0M
2021-03-11 4,320.97 4,383.36 4,320.97 4,383.36 0.0M
2021-03-10 4,227.34 4,325.36 4,209.38 4,320.97 0.0M
2021-03-09 4,196.03 4,245.59 4,185.20 4,227.34 0.0M
2021-03-08 4,028.21 4,209.28 4,028.21 4,196.03 0.0M
2021-03-05 4,095.59 4,105.34 3,990.22 4,028.21 0.0M
2021-03-04 4,094.71 4,115.32 4,049.26 4,095.59 0.0M
2021-03-03 4,066.19 4,152.62 4,036.75 4,094.71 0.0M
2021-03-02 4,042.20 4,102.49 4,015.66 4,066.19 0.0M
2021-03-01 3,918.96 4,058.10 3,918.96 4,042.20 0.0M
2021-02-26 4,031.36 4,031.36 3,898.10 3,918.96 0.0M
2021-02-25 4,050.99 4,101.89 4,031.36 4,031.36 0.0M
2021-02-24 4,025.67 4,059.58 3,995.58 4,050.99 0.0M
2021-02-23 4,008.38 4,060.50 3,945.16 4,025.67 0.0M
2021-02-22 4,016.73 4,021.18 3,919.39 4,008.38 0.0M
2021-02-19 3,954.24 4,032.39 3,954.24 4,016.73 0.0M
2021-02-18 4,006.32 4,024.67 3,943.47 3,954.24 0.0M
2021-02-17 4,035.11 4,040.38 3,988.19 4,006.32 0.0M
2021-02-16 4,034.67 4,051.00 4,010.61 4,035.11 0.0M
2021-02-15 3,920.98 4,055.47 3,920.98 4,034.67 0.0M
2021-02-12 3,874.66 3,922.82 3,817.53 3,920.98 0.0M
2021-02-11 3,875.95 3,904.99 3,856.86 3,874.66 0.0M
2021-02-10 3,904.35 3,941.35 3,841.48 3,875.95 0.0M
2021-02-09 3,896.75 3,920.60 3,880.89 3,904.35 0.0M
2021-02-08 3,860.07 3,935.32 3,860.07 3,896.75 0.0M
2021-02-05 3,791.45 3,878.70 3,791.45 3,860.07 0.0M
2021-02-04 3,730.40 3,798.70 3,730.40 3,791.45 0.0M
2021-02-03 3,730.43 3,815.37 3,718.37 3,730.40 0.0M
2021-02-02 3,596.78 3,745.78 3,596.78 3,730.43 0.0M
2021-02-01 3,515.29 3,622.81 3,515.29 3,596.78 0.0M
2021-01-29 3,663.24 3,663.24 3,515.29 3,515.29 0.0M
2021-01-28 3,596.14 3,683.56 3,490.27 3,663.24 0.0M
2021-01-27 3,681.27 3,710.55 3,518.57 3,596.14 0.0M
2021-01-26 3,613.66 3,723.22 3,612.03 3,681.27 0.0M
2021-01-25 3,730.55 3,764.13 3,587.99 3,613.66 0.0M
2021-01-22 3,772.62 3,772.62 3,665.59 3,730.55 0.0M
2021-01-21 3,823.73 3,874.79 3,771.28 3,772.62 0.0M
2021-01-20 3,783.36 3,847.54 3,783.36 3,823.73 0.0M
2021-01-19 3,807.48 3,860.10 3,774.67 3,783.36 0.0M
2021-01-18 3,799.77 3,809.05 3,755.88 3,807.48 0.0M
2021-01-15 3,894.95 3,894.95 3,734.02 3,799.77 0.0M
2021-01-14 3,869.65 3,907.72 3,861.62 3,894.95 0.0M
2021-01-13 3,853.65 3,892.03 3,843.85 3,869.65 0.0M
2021-01-12 3,869.25 3,892.04 3,834.22 3,853.65 0.0M
2021-01-11 3,930.33 3,930.33 3,823.84 3,869.25 0.0M
2021-01-08 3,879.60 3,950.86 3,879.60 3,930.33 0.0M
2021-01-07 3,826.21 3,906.00 3,824.75 3,879.60 0.0M
2021-01-06 3,737.50 3,850.14 3,722.49 3,826.21 0.0M
2021-01-05 3,770.26 3,790.20 3,691.46 3,737.50 0.0M
2021-01-04 3,710.18 3,860.00 3,710.18 3,770.31 0.0M