CAC Mid 60 Gross Total Return (CACMR)

CACMR
🏛️ Frankreich →
29,562.74
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 26,337.72 26,357.05 26,091.59 26,091.59 0.0M
2022-12-29 26,079.71 26,428.31 25,987.47 26,428.31 0.0M
2022-12-28 26,240.58 26,295.66 26,097.37 26,129.59 0.0M
2022-12-27 26,316.58 26,403.21 26,201.28 26,243.71 0.0M
2022-12-23 26,068.88 26,272.90 26,051.73 26,196.26 0.0M
2022-12-22 26,332.60 26,408.13 26,049.03 26,097.01 0.0M
2022-12-21 25,884.64 26,326.13 25,859.69 26,326.13 0.0M
2022-12-20 25,674.94 25,867.06 25,508.13 25,775.53 0.0M
2022-12-19 25,808.48 26,021.77 25,808.48 25,880.77 0.0M
2022-12-16 26,031.34 26,074.71 25,631.35 25,805.68 0.0M
2022-12-15 26,383.85 26,448.26 26,051.90 26,085.21 0.0M
2022-12-14 26,451.30 26,573.33 26,343.66 26,572.80 0.0M
2022-12-13 26,278.19 26,844.46 26,148.24 26,549.12 0.0M
2022-12-12 26,176.64 26,233.50 26,039.53 26,121.49 0.0M
2022-12-09 26,152.55 26,306.32 25,935.08 26,291.48 0.0M
2022-12-08 26,123.80 26,210.54 25,962.73 26,118.27 0.0M
2022-12-07 26,161.90 26,198.77 26,041.92 26,051.78 0.0M
2022-12-06 26,254.36 26,356.45 26,189.75 26,262.08 0.0M
2022-12-05 26,451.29 26,574.05 26,318.42 26,374.08 0.0M
2022-12-02 26,343.41 26,586.44 26,254.53 26,471.89 0.0M
2022-12-01 26,342.20 26,445.75 26,201.66 26,392.63 0.0M
2022-11-30 26,145.23 26,201.83 26,004.83 26,083.71 0.0M
2022-11-29 26,155.25 26,229.89 25,990.16 26,111.70 0.0M
2022-11-28 26,218.47 26,285.04 26,061.71 26,123.55 0.0M
2022-11-25 26,356.92 26,356.92 26,195.24 26,336.66 0.0M
2022-11-24 26,100.76 26,354.45 26,039.75 26,354.20 0.0M
2022-11-23 26,068.21 26,074.76 25,872.48 26,072.25 0.0M
2022-11-22 25,879.12 26,052.09 25,809.80 26,017.63 0.0M
2022-11-21 25,821.13 25,955.13 25,758.27 25,879.63 0.0M
2022-11-18 25,747.38 25,928.50 25,642.63 25,873.90 0.0M
2022-11-17 25,733.91 25,858.60 25,430.07 25,626.94 0.0M
2022-11-16 26,069.39 26,118.77 25,590.63 25,646.20 0.0M
2022-11-15 26,141.98 26,250.65 25,978.37 26,176.47 0.0M
2022-11-14 26,255.39 26,255.39 25,971.73 26,084.33 0.0M
2022-11-11 26,052.43 26,208.30 26,032.29 26,131.82 0.0M
2022-11-10 25,062.00 25,900.24 25,041.29 25,872.30 0.0M
2022-11-09 25,165.31 25,210.27 25,026.34 25,208.52 0.0M
2022-11-08 24,966.17 25,273.23 24,902.70 25,243.72 0.0M
2022-11-07 24,708.21 25,104.54 24,673.03 25,015.96 0.0M
2022-11-04 24,541.52 24,960.40 24,484.48 24,800.69 0.0M
2022-11-03 24,156.05 24,366.20 24,074.87 24,366.20 0.0M
2022-11-02 24,900.59 24,920.13 24,527.11 24,553.17 0.0M
2022-11-01 24,955.90 25,170.08 24,795.20 24,887.92 0.0M
2022-10-31 24,574.63 24,779.14 24,405.79 24,733.63 0.0M
2022-10-28 24,539.02 24,539.02 24,377.96 24,523.71 0.0M
2022-10-27 24,872.46 24,937.63 24,533.79 24,797.61 0.0M
2022-10-26 24,563.69 24,864.85 24,452.71 24,864.85 0.0M
2022-10-25 24,375.73 24,621.91 24,212.04 24,621.91 0.0M
2022-10-24 24,156.73 24,335.80 23,897.98 24,245.26 0.0M
2022-10-21 23,726.87 23,949.36 23,546.13 23,874.60 0.0M
2022-10-20 23,776.77 23,989.73 23,667.17 23,946.01 0.0M
2022-10-19 24,029.26 24,057.94 23,762.82 23,803.61 0.0M
2022-10-18 24,000.51 24,111.70 23,877.53 23,911.01 0.0M
2022-10-17 23,228.39 23,812.10 23,213.81 23,768.40 0.0M
2022-10-14 23,418.42 23,553.41 23,138.69 23,164.95 0.0M
2022-10-13 22,491.95 23,073.62 22,359.48 23,044.88 0.0M
2022-10-12 22,867.64 22,867.64 22,553.99 22,594.72 0.0M
2022-10-11 22,803.75 22,994.01 22,719.00 22,885.60 0.0M
2022-10-10 22,884.24 23,197.21 22,884.24 22,949.20 0.0M
2022-10-07 23,318.69 23,443.97 23,021.34 23,119.46 0.0M
2022-10-06 23,596.53 23,683.55 23,354.25 23,429.61 0.0M
2022-10-05 23,732.35 23,762.42 23,320.67 23,450.85 0.0M
2022-10-04 23,347.87 23,811.50 23,347.87 23,811.50 0.0M
2022-10-03 22,599.83 23,064.01 22,405.63 23,064.01 0.0M
2022-09-30 22,547.96 22,844.07 22,547.96 22,826.48 0.0M
2022-09-29 22,609.80 22,609.80 22,150.71 22,350.60 0.0M
2022-09-28 22,567.57 22,811.91 22,233.56 22,793.40 0.0M
2022-09-27 22,975.59 23,137.19 22,792.32 22,792.32 0.0M
2022-09-26 22,778.12 23,059.77 22,729.38 22,821.81 0.0M
2022-09-23 23,552.63 23,579.00 22,905.48 22,970.04 0.0M
2022-09-22 23,785.82 23,958.30 23,615.02 23,615.02 0.0M
2022-09-21 23,904.67 24,192.41 23,880.61 24,190.14 0.0M
2022-09-20 24,615.11 24,632.56 24,031.19 24,046.11 0.0M
2022-09-19 24,340.28 24,604.06 24,139.16 24,553.12 0.0M
2022-09-16 24,615.85 24,694.12 24,354.45 24,574.35 0.0M
2022-09-15 25,065.55 25,196.61 24,849.35 24,898.69 0.0M
2022-09-14 25,192.83 25,335.83 24,954.67 25,087.67 0.0M
2022-09-13 25,946.08 25,997.66 25,372.80 25,372.80 0.0M
2022-09-12 25,616.78 25,948.20 25,549.08 25,880.60 0.0M
2022-09-09 25,207.40 25,496.09 25,193.20 25,475.59 0.0M
2022-09-08 25,131.83 25,204.36 24,787.41 25,061.30 0.0M
2022-09-07 24,861.89 25,004.76 24,776.51 24,963.84 0.0M
2022-09-06 25,027.24 25,242.86 24,886.59 25,036.10 0.0M
2022-09-05 24,801.24 25,088.41 24,794.71 25,075.88 0.0M
2022-09-02 25,085.45 25,353.02 24,961.14 25,333.13 0.0M
2022-09-01 25,179.13 25,179.13 24,789.91 24,873.03 0.0M
2022-08-31 25,586.94 25,618.54 25,371.72 25,399.43 0.0M
2022-08-30 25,640.91 25,854.37 25,397.25 25,481.78 0.0M
2022-08-29 25,530.72 25,672.75 25,420.35 25,577.75 0.0M
2022-08-26 26,330.10 26,368.79 25,831.42 25,840.18 0.0M
2022-08-25 26,314.46 26,387.97 26,146.77 26,237.72 0.0M
2022-08-24 25,974.05 26,151.97 25,823.13 26,125.65 0.0M
2022-08-23 25,801.40 26,179.54 25,787.12 26,031.38 0.0M
2022-08-22 26,452.21 26,452.21 25,946.97 26,027.97 0.0M
2022-08-19 26,843.32 26,843.32 26,566.80 26,566.80 0.0M
2022-08-18 26,844.75 26,985.80 26,819.67 26,963.08 0.0M
2022-08-17 27,346.77 27,376.37 26,864.54 26,880.06 0.0M
2022-08-16 27,277.31 27,406.15 27,263.41 27,309.71 0.0M
2022-08-15 27,185.33 27,225.98 27,049.60 27,202.28 0.0M
2022-08-12 27,184.32 27,251.94 27,095.06 27,129.71 0.0M
2022-08-11 27,278.52 27,342.34 27,139.72 27,213.93 0.0M
2022-08-10 26,681.42 27,207.68 26,546.76 27,171.19 0.0M
2022-08-09 26,895.45 26,962.26 26,719.93 26,776.71 0.0M
2022-08-08 26,848.27 27,056.74 26,786.12 26,917.24 0.0M
2022-08-05 26,939.50 26,951.06 26,611.71 26,735.02 0.0M
2022-08-04 26,957.85 27,070.56 26,872.24 26,921.59 0.0M
2022-08-03 26,556.33 26,881.42 26,533.12 26,872.92 0.0M
2022-08-02 26,668.49 26,680.10 26,475.63 26,561.49 0.0M
2022-08-01 26,814.06 26,898.39 26,707.94 26,729.11 0.0M
2022-07-29 26,555.23 26,890.00 26,555.23 26,780.82 0.0M
2022-07-28 26,193.35 26,415.48 26,109.98 26,415.48 0.0M
2022-07-27 25,680.38 25,972.90 25,630.37 25,932.62 0.0M
2022-07-26 25,775.17 25,856.80 25,558.56 25,576.72 0.0M
2022-07-25 25,913.81 25,976.29 25,784.69 25,869.75 0.0M
2022-07-22 25,824.36 26,116.00 25,784.00 26,033.19 0.0M
2022-07-21 25,902.16 26,026.16 25,689.25 25,878.44 0.0M
2022-07-20 26,070.97 26,107.78 25,753.02 25,911.80 0.0M
2022-07-19 25,416.57 26,006.85 25,400.49 25,961.48 0.0M
2022-07-18 25,447.30 25,719.10 25,445.36 25,615.69 0.0M
2022-07-15 24,841.38 25,242.96 24,743.31 25,219.24 0.0M
2022-07-14 25,098.70 25,169.55 24,666.81 24,776.80 0.0M
2022-07-13 25,264.54 25,273.34 24,897.14 25,126.29 0.0M
2022-07-12 25,019.39 25,309.05 24,869.67 25,284.48 0.0M
2022-07-11 25,158.76 25,462.16 25,050.27 25,197.66 0.0M
2022-07-08 25,157.63 25,529.13 25,071.23 25,529.13 0.0M
2022-07-07 24,868.40 25,191.47 24,847.98 25,186.72 0.0M
2022-07-06 24,586.05 24,665.10 24,300.49 24,584.18 0.0M
2022-07-05 24,994.72 25,069.39 24,213.01 24,315.43 0.0M
2022-07-04 25,090.04 25,144.23 24,830.35 24,847.56 0.0M
2022-07-01 24,761.03 25,086.47 24,668.03 24,881.51 0.0M
2022-06-30 25,269.05 25,292.12 24,766.89 24,988.69 0.0M
2022-06-29 25,842.03 25,877.82 25,525.72 25,602.37 0.0M
2022-06-28 26,069.74 26,324.13 26,054.99 26,105.02 0.0M
2022-06-27 25,960.88 26,102.55 25,760.27 25,887.93 0.0M
2022-06-24 25,462.78 25,817.12 25,395.56 25,807.37 0.0M
2022-06-23 25,543.66 25,621.33 25,203.69 25,335.12 0.0M
2022-06-22 25,583.00 25,813.82 25,329.72 25,664.44 0.0M
2022-06-21 25,822.03 26,134.47 25,821.80 25,936.42 0.0M
2022-06-20 25,491.77 25,670.03 25,275.79 25,670.03 0.0M
2022-06-17 25,095.38 25,552.45 24,968.69 25,392.75 0.0M
2022-06-16 25,818.50 25,818.50 25,047.77 25,070.71 0.0M
2022-06-15 25,647.94 25,916.91 25,527.88 25,839.68 0.0M
2022-06-14 26,056.87 26,168.59 25,456.05 25,476.02 0.0M
2022-06-13 26,608.01 26,677.02 25,814.76 25,891.41 0.0M
2022-06-10 27,479.15 27,479.15 27,006.88 27,049.99 0.0M
2022-06-09 27,874.95 27,995.41 27,614.58 27,630.76 0.0M
2022-06-08 28,401.98 28,414.82 27,975.79 28,038.88 0.0M
2022-06-07 28,416.07 28,425.70 28,173.54 28,408.46 0.0M
2022-06-06 28,506.48 28,603.99 28,453.25 28,507.54 0.0M
2022-06-03 28,475.88 28,479.70 28,265.10 28,302.76 0.0M
2022-06-02 28,219.83 28,327.16 28,195.62 28,306.76 0.0M
2022-06-01 28,411.43 28,439.17 28,046.70 28,055.06 0.0M
2022-05-31 28,427.85 28,441.76 28,225.80 28,225.80 0.0M
2022-05-30 28,503.73 28,662.98 28,449.19 28,506.23 0.0M
2022-05-27 28,287.37 28,413.75 28,132.14 28,391.30 0.0M
2022-05-26 27,725.12 28,197.05 27,717.38 28,162.18 0.0M
2022-05-25 27,840.83 27,939.54 27,541.63 27,813.03 0.0M
2022-05-24 27,862.49 27,970.44 27,544.86 27,544.86 0.0M
2022-05-23 28,032.29 28,093.07 27,853.40 28,093.07 0.0M
2022-05-20 27,661.27 27,950.92 27,636.06 27,718.38 0.0M
2022-05-19 27,609.45 27,665.13 27,305.04 27,493.44 0.0M
2022-05-18 28,080.59 28,139.26 27,827.65 27,856.45 0.0M
2022-05-17 27,818.65 28,034.79 27,818.65 28,001.06 0.0M
2022-05-16 27,496.00 27,777.21 27,371.55 27,632.57 0.0M
2022-05-13 27,156.44 27,609.78 27,156.44 27,609.78 0.0M
2022-05-12 26,657.67 27,048.61 26,498.90 26,968.24 0.0M
2022-05-11 26,895.13 27,169.00 26,777.10 27,133.83 0.0M
2022-05-10 26,777.09 26,989.76 26,689.11 26,730.39 0.0M
2022-05-09 27,256.16 27,377.49 26,620.54 26,620.54 0.0M
2022-05-06 27,656.76 27,662.57 27,285.25 27,406.00 0.0M
2022-05-05 28,376.35 28,484.41 27,760.16 27,772.51 0.0M
2022-05-04 28,138.08 28,202.31 27,974.99 27,974.99 0.0M
2022-05-03 27,956.43 28,143.59 27,880.20 28,113.30 0.0M
2022-05-02 28,000.94 28,020.11 26,929.10 27,800.56 0.0M
2022-04-29 28,287.72 28,416.83 28,142.12 28,179.56 0.0M
2022-04-28 28,142.02 28,239.71 27,911.06 28,077.06 0.0M
2022-04-26 28,358.66 28,429.92 27,999.08 27,999.08 0.0M
2022-04-25 28,084.20 28,321.72 28,067.64 28,145.47 0.0M
2022-04-22 28,511.93 28,746.86 28,511.93 28,540.36 0.0M
2022-04-21 28,653.51 29,121.79 28,653.51 28,928.15 0.0M
2022-04-20 28,353.73 28,654.86 28,337.46 28,582.17 0.0M
2022-04-19 28,412.91 28,490.99 28,243.11 28,347.67 0.0M
2022-04-14 28,221.61 28,512.42 28,135.15 28,424.27 0.0M
2022-04-13 28,067.54 28,102.03 27,889.74 28,088.51 0.0M
2022-04-12 27,822.66 28,148.62 27,677.72 28,107.19 0.0M
2022-04-11 27,880.50 28,129.62 27,746.10 28,066.61 0.0M
2022-04-08 27,878.80 27,981.01 27,767.22 27,885.65 0.0M
2022-04-07 27,832.06 28,043.34 27,534.97 27,568.01 0.0M
2022-04-06 28,268.43 28,310.71 27,541.49 27,693.90 0.0M
2022-04-05 28,734.96 28,786.60 28,218.74 28,267.35 0.0M
2022-04-04 28,664.96 28,764.57 28,466.23 28,704.08 0.0M
2022-04-01 28,507.61 28,638.65 28,430.77 28,544.53 0.0M
2022-03-31 28,754.49 28,828.85 28,459.45 28,459.45 0.0M
2022-03-30 28,741.05 28,741.05 28,461.74 28,677.51 0.0M
2022-03-29 28,409.51 28,774.11 28,385.29 28,774.11 0.0M
2022-03-28 28,137.09 28,377.57 28,117.96 28,117.96 0.0M
2022-03-25 27,923.35 28,148.71 27,909.82 28,077.65 0.0M
2022-03-24 28,135.76 28,141.46 27,829.97 27,867.89 0.0M
2022-03-23 28,460.14 28,496.19 28,042.25 28,103.83 0.0M
2022-03-22 28,186.39 28,380.79 28,153.15 28,362.53 0.0M
2022-03-21 28,075.86 28,211.16 28,041.46 28,131.54 0.0M
2022-03-18 27,954.95 28,058.66 27,562.08 28,058.66 0.0M
2022-03-17 27,964.55 28,058.90 27,669.13 27,898.85 0.0M
2022-03-16 27,395.63 27,918.15 27,363.64 27,785.44 0.0M
2022-03-15 26,816.76 27,018.15 26,568.27 26,932.75 0.0M
2022-03-14 27,007.01 27,282.44 26,908.75 27,040.50 0.0M
2022-03-11 26,295.61 27,090.60 26,281.81 26,720.70 0.0M
2022-03-10 26,668.27 26,721.44 26,053.30 26,174.73 0.0M
2022-03-09 25,799.44 26,514.31 25,792.42 26,514.31 0.0M
2022-03-08 24,843.27 25,854.55 24,843.27 25,163.36 0.0M
2022-03-07 24,679.61 25,589.19 24,028.80 25,096.22 0.0M
2022-03-04 26,469.73 26,530.93 25,514.84 25,514.84 0.0M
2022-03-03 27,120.08 27,381.87 26,699.58 26,699.58 0.0M
2022-03-02 26,763.31 27,236.97 26,487.81 27,102.30 0.0M
2022-03-01 27,718.71 27,830.13 26,957.02 26,957.02 0.0M
2022-02-28 27,227.84 27,792.44 27,227.84 27,785.35 0.0M
2022-02-25 27,180.86 27,769.57 26,976.90 27,714.28 0.0M
2022-02-24 26,452.82 27,135.26 26,337.78 26,860.25 0.0M
2022-02-23 27,732.21 28,068.99 27,535.19 27,543.50 0.0M
2022-02-22 27,011.82 27,832.05 26,955.38 27,662.82 0.0M
2022-02-21 28,336.45 28,396.21 27,579.47 27,729.09 0.0M
2022-02-18 28,425.98 28,584.38 28,142.24 28,156.45 0.0M
2022-02-17 28,723.67 28,745.74 28,401.52 28,456.86 0.0M
2022-02-16 28,783.36 28,914.70 28,563.44 28,677.74 0.0M
2022-02-15 28,061.08 28,598.06 28,027.70 28,563.96 0.0M
2022-02-14 28,116.12 28,218.19 27,643.29 28,115.02 0.0M
2022-02-11 28,583.35 28,764.53 28,476.62 28,674.58 0.0M
2022-02-10 28,705.28 28,904.33 28,617.10 28,831.53 0.0M
2022-02-09 28,223.99 28,675.69 28,223.99 28,584.85 0.0M
2022-02-08 27,871.26 28,156.76 27,836.42 28,027.24 0.0M
2022-02-07 27,887.78 27,906.77 27,566.03 27,848.44 0.0M
2022-02-04 28,346.84 28,377.92 27,711.51 27,744.59 0.0M
2022-02-03 28,600.30 28,661.61 28,218.91 28,218.91 0.0M
2022-02-02 28,622.55 28,810.84 28,602.86 28,602.86 0.0M
2022-02-01 28,287.24 28,506.86 28,287.24 28,484.15 0.0M
2022-01-31 28,260.76 28,260.76 27,803.06 28,050.24 0.0M
2022-01-28 28,152.32 28,168.84 27,640.42 27,956.38 0.0M
2022-01-27 27,739.88 28,285.05 27,699.86 28,169.64 0.0M
2022-01-26 27,992.51 28,439.82 27,985.40 28,183.31 0.0M
2022-01-25 27,901.00 28,046.93 27,572.16 27,749.80 0.0M
2022-01-24 28,597.47 28,681.82 27,498.16 27,660.82 0.0M
2022-01-21 28,860.51 28,954.03 28,599.90 28,789.56 0.0M
2022-01-20 29,411.62 29,478.35 29,124.10 29,213.84 0.0M
2022-01-19 29,253.52 29,460.99 29,226.69 29,421.92 0.0M
2022-01-18 29,586.52 29,615.49 29,316.98 29,447.59 0.0M
2022-01-17 29,613.94 29,718.27 29,532.82 29,643.68 0.0M
2022-01-14 29,484.86 29,663.83 29,438.36 29,506.35 0.0M
2022-01-13 29,520.45 29,777.21 29,489.55 29,698.42 0.0M
2022-01-12 29,453.56 29,559.94 29,341.18 29,501.54 0.0M
2022-01-11 29,224.17 29,324.94 29,152.26 29,251.44 0.0M
2022-01-10 29,324.73 29,335.29 28,963.59 29,025.55 0.0M
2022-01-07 29,358.71 29,358.71 29,104.78 29,205.65 0.0M
2022-01-06 29,196.15 29,434.45 29,152.07 29,297.93 0.0M
2022-01-05 29,444.88 29,665.07 29,431.32 29,574.81 0.0M
2022-01-04 29,451.20 29,619.67 29,451.20 29,452.95 0.0M
2022-01-03 29,067.69 29,356.92 29,067.69 29,303.28 0.0M