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
2024-12-31 26,568.86 26,933.85 26,566.42 26,916.28 0.0M
2024-12-30 26,630.19 26,723.76 26,526.73 26,587.27 0.0M
2024-12-27 26,492.72 26,686.92 26,476.91 26,663.17 0.0M
2024-12-24 26,329.35 26,506.06 26,329.35 26,412.67 0.0M
2024-12-23 26,144.44 26,335.99 26,049.47 26,285.93 0.0M
2024-12-20 26,014.58 26,198.55 25,818.45 26,198.55 0.0M
2024-12-19 26,095.93 26,328.28 26,081.57 26,193.37 0.0M
2024-12-18 26,400.73 26,574.72 26,381.26 26,516.51 0.0M
2024-12-17 26,279.38 26,430.56 26,233.76 26,356.57 0.0M
2024-12-16 26,681.73 26,765.08 26,281.61 26,440.26 0.0M
2024-12-13 26,881.16 27,020.49 26,766.43 26,783.73 0.0M
2024-12-12 27,030.15 27,044.83 26,855.76 26,896.93 0.0M
2024-12-11 26,873.65 27,000.19 26,800.06 26,943.03 0.0M
2024-12-10 26,944.06 27,059.95 26,932.50 27,036.32 0.0M
2024-12-09 26,996.17 27,116.26 26,957.70 27,041.64 0.0M
2024-12-06 26,586.06 26,850.22 26,571.91 26,839.83 0.0M
2024-12-05 26,251.55 26,573.59 26,234.01 26,534.84 0.0M
2024-12-04 26,057.93 26,275.20 26,032.57 26,253.81 0.0M
2024-12-03 26,068.75 26,178.31 25,928.41 25,973.04 0.0M
2024-12-02 26,218.58 26,285.20 25,998.31 26,023.17 0.0M
2024-11-29 26,497.83 26,555.47 26,332.73 26,475.55 0.0M
2024-11-28 26,407.30 26,564.07 26,407.30 26,466.76 0.0M
2024-11-27 26,302.45 26,354.33 26,176.62 26,290.71 0.0M
2024-11-26 26,610.74 26,734.42 26,476.44 26,476.44 0.0M
2024-11-25 26,853.09 26,892.15 26,609.18 26,850.64 0.0M
2024-11-22 26,552.83 26,680.65 26,266.07 26,671.43 0.0M
2024-11-21 26,634.93 26,665.81 26,416.98 26,508.19 0.0M
2024-11-20 26,919.63 26,922.19 26,547.35 26,578.28 0.0M
2024-11-19 27,140.26 27,140.26 26,524.83 26,848.59 0.0M
2024-11-18 27,163.34 27,211.48 26,901.64 27,005.77 0.0M
2024-11-15 26,979.68 27,320.99 26,948.59 27,051.75 0.0M
2024-11-14 27,024.48 27,210.47 26,898.29 27,187.53 0.0M
2024-11-13 26,999.93 27,168.63 26,765.11 26,898.06 0.0M
2024-11-12 27,378.58 27,414.77 26,962.75 27,005.51 0.0M
2024-11-11 27,722.94 27,795.99 27,658.95 27,658.95 0.0M
2024-11-08 27,637.12 27,678.77 27,442.51 27,543.43 0.0M
2024-11-07 27,337.33 27,669.44 27,337.33 27,641.67 0.0M
2024-11-06 27,542.09 27,830.04 27,115.87 27,219.57 0.0M
2024-11-05 27,248.70 27,404.39 27,208.94 27,353.21 0.0M
2024-11-04 27,349.50 27,502.40 27,248.35 27,249.90 0.0M
2024-11-01 27,217.09 27,502.62 27,217.09 27,420.52 0.0M
2024-10-31 26,985.20 27,289.56 26,957.31 27,239.95 0.0M
2024-10-30 27,244.87 27,295.91 27,047.04 27,084.56 0.0M
2024-10-29 27,640.64 27,701.82 27,383.26 27,435.43 0.0M
2024-10-28 27,479.81 27,603.98 27,341.15 27,593.18 0.0M
2024-10-25 27,295.63 27,439.70 27,225.66 27,384.48 0.0M
2024-10-24 27,440.37 27,680.80 27,436.10 27,436.10 0.0M
2024-10-23 27,488.95 27,710.61 27,407.82 27,412.43 0.0M
2024-10-22 27,444.78 27,585.12 27,359.20 27,535.32 0.0M
2024-10-21 27,681.40 27,904.49 27,425.01 27,436.82 0.0M
2024-10-18 27,505.55 27,797.35 27,505.55 27,712.73 0.0M
2024-10-17 27,517.70 27,739.77 27,470.31 27,569.19 0.0M
2024-10-16 27,295.91 27,557.40 27,295.91 27,479.82 0.0M
2024-10-15 27,721.77 27,750.13 27,530.44 27,561.10 0.0M
2024-10-14 27,639.49 27,653.05 27,457.94 27,632.62 0.0M
2024-10-11 27,569.80 27,683.00 27,543.87 27,666.20 0.0M
2024-10-10 27,769.09 27,800.57 27,600.64 27,609.23 0.0M
2024-10-09 27,645.14 27,850.49 27,636.91 27,836.32 0.0M
2024-10-08 27,635.45 27,734.95 27,553.49 27,649.95 0.0M
2024-10-07 28,132.52 28,176.49 27,789.24 27,912.64 0.0M
2024-10-04 27,549.81 28,122.78 27,544.75 28,048.93 0.0M
2024-10-03 27,670.72 27,709.23 27,427.18 27,459.72 0.0M
2024-10-02 27,871.56 27,977.92 27,751.66 27,782.11 0.0M
2024-10-01 28,080.04 28,167.41 27,789.28 27,848.36 0.0M
2024-09-30 28,673.02 28,673.02 28,022.57 28,035.80 0.0M
2024-09-27 28,488.29 28,796.26 28,484.71 28,756.74 0.0M
2024-09-26 28,305.99 28,534.18 28,278.38 28,444.65 0.0M
2024-09-25 27,897.02 28,140.39 27,891.51 28,013.36 0.0M
2024-09-24 28,079.78 28,170.53 27,998.99 28,015.39 0.0M
2024-09-23 27,923.13 27,928.34 27,673.00 27,839.56 0.0M
2024-09-20 28,359.34 28,362.76 27,923.62 27,928.29 0.0M
2024-09-19 28,170.92 28,454.01 28,132.43 28,454.01 0.0M
2024-09-18 27,848.66 27,913.43 27,780.61 27,827.35 0.0M
2024-09-17 27,756.93 27,935.21 27,723.22 27,871.75 0.0M
2024-09-16 27,601.45 27,753.60 27,530.72 27,614.98 0.0M
2024-09-13 27,451.49 27,771.51 27,451.49 27,697.20 0.0M
2024-09-12 27,501.17 27,531.53 27,223.66 27,353.92 0.0M
2024-09-11 27,234.25 27,365.28 26,996.68 27,081.23 0.0M
2024-09-10 27,388.25 27,578.51 27,222.95 27,253.11 0.0M
2024-09-09 27,434.97 27,589.63 27,385.29 27,436.08 0.0M
2024-09-06 27,719.55 27,742.72 27,319.53 27,341.07 0.0M
2024-09-05 27,770.04 28,160.29 27,767.86 27,918.47 0.0M
2024-09-04 27,591.51 27,929.47 27,591.51 27,851.51 0.0M
2024-09-03 28,269.49 28,385.91 27,959.45 27,986.95 0.0M
2024-09-02 28,354.86 28,354.86 28,006.25 28,242.18 0.0M
2024-08-30 28,246.07 28,500.84 28,246.07 28,388.73 0.0M
2024-08-29 27,967.92 28,240.30 27,967.92 28,225.41 0.0M
2024-08-28 28,080.77 28,095.67 28,017.78 28,031.61 0.0M
2024-08-27 28,140.48 28,230.65 28,035.37 28,055.45 0.0M
2024-08-26 28,110.90 28,162.99 28,023.15 28,138.73 0.0M
2024-08-23 27,926.21 28,124.57 27,880.45 28,110.34 0.0M
2024-08-22 27,920.88 28,032.09 27,873.83 27,896.31 0.0M
2024-08-21 27,788.46 27,934.71 27,788.46 27,918.88 0.0M
2024-08-20 27,995.56 28,069.89 27,795.66 27,796.39 0.0M
2024-08-19 27,655.11 28,031.82 27,655.11 27,958.92 0.0M
2024-08-16 27,841.58 27,888.63 27,642.45 27,745.41 0.0M
2024-08-15 27,603.49 27,899.99 27,532.32 27,768.26 0.0M
2024-08-14 27,576.91 27,605.12 27,462.57 27,544.23 0.0M
2024-08-13 27,372.12 27,407.15 27,233.41 27,407.15 0.0M
2024-08-12 27,451.61 27,510.97 27,261.63 27,305.80 0.0M
2024-08-09 27,147.08 27,486.64 27,129.59 27,327.83 0.0M
2024-08-08 27,164.11 27,204.02 26,904.38 27,062.21 0.0M
2024-08-07 27,122.49 27,414.02 27,118.75 27,334.33 0.0M
2024-08-06 27,045.19 27,132.28 26,707.61 26,945.15 0.0M
2024-08-05 26,573.56 26,829.67 26,228.30 26,783.75 0.0M
2024-08-02 27,894.07 27,894.07 27,354.24 27,386.62 0.0M
2024-08-01 28,496.95 28,560.06 27,995.20 28,044.98 0.0M
2024-07-31 28,666.47 28,706.70 28,484.58 28,484.58 0.0M
2024-07-30 28,318.82 28,502.50 28,311.12 28,396.00 0.0M
2024-07-29 28,530.45 28,551.69 28,263.38 28,299.78 0.0M
2024-07-26 27,988.03 28,514.12 27,988.03 28,441.53 0.0M
2024-07-25 28,106.72 28,106.72 27,562.26 27,984.92 0.0M
2024-07-24 28,473.79 28,613.67 28,432.31 28,484.80 0.0M
2024-07-23 28,654.77 28,664.75 28,378.84 28,471.19 0.0M
2024-07-22 28,366.60 28,699.18 28,366.58 28,573.54 0.0M
2024-07-19 28,599.44 28,602.80 28,235.75 28,244.53 0.0M
2024-07-18 28,794.82 28,977.44 28,668.16 28,804.96 0.0M
2024-07-17 28,499.42 28,714.77 28,445.02 28,629.80 0.0M
2024-07-16 28,609.78 28,705.74 28,412.11 28,606.96 0.0M
2024-07-15 28,633.57 28,810.49 28,544.63 28,696.32 0.0M
2024-07-12 28,648.11 28,774.04 28,572.17 28,739.32 0.0M
2024-07-11 28,317.60 28,603.70 28,166.43 28,577.29 0.0M
2024-07-10 27,976.84 28,228.04 27,925.42 28,201.22 0.0M
2024-07-09 28,319.09 28,362.38 27,856.23 27,885.08 0.0M
2024-07-08 28,417.56 28,848.77 28,394.25 28,457.94 0.0M
2024-07-05 28,594.54 28,769.82 28,475.06 28,578.69 0.0M
2024-07-04 28,465.26 28,581.84 28,441.30 28,544.25 0.0M
2024-07-03 28,096.89 28,398.61 28,024.58 28,368.58 0.0M
2024-07-02 27,773.46 27,994.41 27,626.16 27,932.22 0.0M
2024-07-01 28,373.44 28,383.44 27,869.20 27,869.20 0.0M
2024-06-28 27,800.87 27,805.10 27,399.75 27,419.33 0.0M
2024-06-27 28,061.22 28,088.10 27,758.78 27,759.11 0.0M
2024-06-26 28,483.00 28,485.19 27,975.95 28,055.30 0.0M
2024-06-25 28,536.88 28,587.19 28,293.08 28,371.81 0.0M
2024-06-24 28,259.12 28,663.95 28,165.95 28,663.95 0.0M
2024-06-21 28,652.77 28,677.90 28,280.54 28,280.54 0.0M
2024-06-20 28,263.98 28,703.62 28,263.29 28,702.25 0.0M
2024-06-19 28,351.01 28,368.85 28,232.38 28,232.38 0.0M
2024-06-18 28,231.37 28,352.87 28,037.34 28,307.14 0.0M
2024-06-17 27,801.94 28,128.02 27,680.53 27,961.68 0.0M
2024-06-14 28,755.65 28,796.26 27,697.38 27,852.68 0.0M
2024-06-13 29,718.76 29,722.33 28,921.67 28,942.65 0.0M
2024-06-12 29,445.50 29,875.88 29,445.50 29,762.71 0.0M
2024-06-11 30,103.93 30,125.15 29,508.17 29,508.17 0.0M
2024-06-10 29,928.38 30,081.09 29,829.55 30,081.09 0.0M
2024-06-07 30,806.04 30,806.04 30,435.41 30,489.98 0.0M
2024-06-06 30,839.16 30,924.54 30,719.94 30,802.99 0.0M
2024-06-05 30,725.16 30,738.24 30,623.43 30,719.42 0.0M
2024-06-04 30,786.36 30,832.68 30,597.96 30,627.22 0.0M
2024-06-03 30,952.83 30,955.06 30,755.59 30,863.54 0.0M
2024-05-31 30,553.94 30,710.23 30,497.35 30,710.23 0.0M
2024-05-30 30,102.04 30,438.15 30,102.04 30,438.15 0.0M
2024-05-29 30,500.56 30,535.27 30,159.07 30,166.89 0.0M
2024-05-28 30,842.46 30,923.13 30,580.86 30,580.86 0.0M
2024-05-27 30,612.78 30,811.05 30,595.24 30,810.78 0.0M
2024-05-24 30,327.98 30,585.99 30,299.78 30,561.26 0.0M
2024-05-23 30,493.31 30,661.84 30,475.30 30,536.87 0.0M
2024-05-22 30,577.68 30,577.68 30,394.50 30,508.85 0.0M
2024-05-21 30,688.79 30,700.27 30,471.02 30,632.17 0.0M
2024-05-20 30,597.32 30,747.02 30,597.32 30,717.81 0.0M
2024-05-17 30,508.32 30,533.47 30,328.30 30,533.13 0.0M
2024-05-16 30,598.36 30,603.50 30,464.78 30,553.09 0.0M
2024-05-15 30,688.86 30,799.48 30,531.54 30,630.16 0.0M
2024-05-14 30,317.63 30,634.40 30,313.61 30,578.87 0.0M
2024-05-13 30,363.94 30,389.83 30,195.26 30,271.94 0.0M
2024-05-10 30,216.80 30,349.89 30,216.80 30,277.69 0.0M
2024-05-09 29,983.82 30,140.21 29,983.82 30,112.38 0.0M
2024-05-08 29,916.94 30,022.70 29,818.70 29,943.99 0.0M
2024-05-07 29,827.02 29,891.55 29,768.24 29,891.55 0.0M
2024-05-06 29,469.14 29,668.83 29,463.83 29,624.52 0.0M
2024-05-03 29,218.55 29,606.78 29,218.55 29,363.04 0.0M
2024-05-02 29,007.85 29,132.61 28,910.87 29,070.21 0.0M
2024-04-30 29,254.24 29,266.30 28,979.19 28,979.19 0.0M
2024-04-29 29,166.19 29,286.26 29,114.91 29,194.22 0.0M
2024-04-26 29,148.49 29,208.72 29,043.73 29,089.41 0.0M
2024-04-25 29,111.67 29,146.93 28,728.38 28,877.26 0.0M
2024-04-24 29,413.14 29,423.61 29,141.97 29,141.97 0.0M
2024-04-23 29,187.29 29,332.87 29,120.94 29,289.91 0.0M
2024-04-22 29,166.27 29,195.68 29,055.55 29,088.93 0.0M
2024-04-19 28,875.13 29,021.32 28,802.09 28,982.35 0.0M
2024-04-18 29,084.82 29,196.16 28,937.76 29,162.63 0.0M
2024-04-17 28,860.27 29,195.43 28,860.27 28,993.52 0.0M
2024-04-16 28,819.25 28,953.55 28,765.70 28,902.63 0.0M
2024-04-15 29,276.63 29,487.23 29,194.96 29,213.62 0.0M
2024-04-12 29,592.07 29,706.56 29,196.84 29,221.59 0.0M
2024-04-11 29,365.95 29,482.61 29,210.12 29,321.71 0.0M
2024-04-10 29,716.98 29,729.05 29,216.83 29,419.97 0.0M
2024-04-09 29,755.71 29,809.61 29,588.07 29,588.07 0.0M
2024-04-08 29,433.45 29,801.11 29,411.83 29,794.97 0.0M
2024-04-05 29,255.10 29,400.06 29,192.77 29,400.06 0.0M
2024-04-04 29,692.92 29,727.98 29,531.21 29,590.12 0.0M
2024-04-03 29,350.24 29,657.88 29,253.03 29,657.88 0.0M
2024-04-02 29,516.81 29,759.23 29,309.17 29,309.17 0.0M
2024-03-28 29,366.14 29,515.23 29,235.81 29,466.34 0.0M
2024-03-27 29,186.93 29,278.03 29,094.17 29,242.60 0.0M
2024-03-26 29,086.10 29,156.68 28,907.03 29,141.35 0.0M
2024-03-25 28,894.90 29,032.74 28,828.58 29,018.21 0.0M
2024-03-22 28,710.31 28,940.69 28,710.31 28,886.57 0.0M
2024-03-21 28,872.66 28,872.66 28,617.48 28,784.89 0.0M
2024-03-20 28,289.32 28,530.73 28,237.51 28,511.90 0.0M
2024-03-19 28,251.22 28,365.05 28,229.89 28,358.20 0.0M
2024-03-18 28,413.82 28,468.99 28,309.92 28,309.92 0.0M
2024-03-15 28,381.38 28,456.28 28,317.66 28,331.40 0.0M
2024-03-14 28,467.94 28,561.77 28,360.97 28,365.47 0.0M
2024-03-13 28,544.24 28,568.62 28,416.08 28,456.22 0.0M
2024-03-12 28,366.14 28,461.86 28,239.95 28,426.77 0.0M
2024-03-11 28,222.14 28,407.23 28,155.30 28,257.36 0.0M
2024-03-08 28,478.34 28,547.14 28,364.26 28,481.50 0.0M
2024-03-07 28,081.57 28,533.15 28,081.57 28,422.51 0.0M
2024-03-06 28,130.06 28,270.73 28,125.74 28,233.37 0.0M
2024-03-05 28,066.66 28,108.56 27,977.50 28,060.87 0.0M
2024-03-04 28,168.06 28,179.79 28,085.01 28,166.26 0.0M
2024-03-01 28,094.86 28,161.79 27,947.71 28,096.00 0.0M
2024-02-29 28,198.51 28,202.76 27,949.67 27,997.50 0.0M
2024-02-28 28,241.19 28,242.44 28,004.79 28,093.21 0.0M
2024-02-27 28,072.79 28,226.73 28,046.13 28,187.48 0.0M
2024-02-26 28,211.62 28,232.53 28,045.54 28,066.78 0.0M
2024-02-23 28,237.08 28,248.98 28,090.83 28,202.06 0.0M
2024-02-22 28,135.79 28,316.49 28,033.35 28,217.93 0.0M
2024-02-21 27,859.54 27,934.76 27,768.01 27,835.44 0.0M
2024-02-20 27,952.93 27,967.50 27,774.91 27,824.32 0.0M
2024-02-19 28,008.14 28,072.19 27,882.23 27,979.70 0.0M
2024-02-16 28,103.57 28,225.04 28,042.87 28,106.79 0.0M
2024-02-15 27,903.72 27,942.45 27,786.06 27,937.26 0.0M
2024-02-14 27,600.36 27,732.53 27,575.35 27,667.59 0.0M
2024-02-13 27,813.47 27,831.94 27,413.26 27,554.88 0.0M
2024-02-12 27,876.46 28,041.08 27,837.71 27,839.97 0.0M
2024-02-09 27,707.98 27,747.50 27,600.14 27,747.50 0.0M
2024-02-08 27,765.75 27,892.59 27,720.48 27,737.51 0.0M
2024-02-07 27,838.25 27,862.37 27,695.50 27,695.50 0.0M
2024-02-06 27,795.49 27,841.45 27,608.40 27,800.69 0.0M
2024-02-05 27,819.04 27,909.15 27,571.10 27,638.56 0.0M
2024-02-02 28,047.38 28,101.17 27,811.22 27,811.22 0.0M
2024-02-01 27,823.19 27,976.37 27,760.25 27,811.06 0.0M
2024-01-31 27,895.10 28,039.54 27,882.08 27,931.74 0.0M
2024-01-30 28,064.05 28,067.20 27,773.82 27,817.74 0.0M
2024-01-29 27,988.18 27,988.55 27,780.28 27,957.17 0.0M
2024-01-26 27,856.54 28,030.92 27,716.16 27,999.07 0.0M
2024-01-25 27,657.93 27,688.81 27,543.13 27,679.81 0.0M
2024-01-24 27,494.18 27,634.56 27,417.75 27,627.30 0.0M
2024-01-23 27,425.33 27,449.31 27,209.00 27,301.25 0.0M
2024-01-22 27,048.90 27,322.58 27,048.90 27,268.50 0.0M
2024-01-19 27,131.54 27,148.80 26,797.20 26,843.36 0.0M
2024-01-18 26,866.41 27,014.08 26,752.14 26,947.52 0.0M
2024-01-17 26,833.52 26,833.52 26,612.82 26,807.52 0.0M
2024-01-16 27,107.11 27,222.94 27,012.12 27,082.79 0.0M
2024-01-15 27,348.94 27,371.27 27,180.49 27,218.72 0.0M
2024-01-12 27,118.15 27,470.28 27,118.15 27,375.93 0.0M
2024-01-11 27,311.50 27,321.97 26,994.53 26,994.53 0.0M
2024-01-10 27,172.25 27,240.02 27,105.29 27,166.99 0.0M
2024-01-09 27,482.71 27,482.71 27,208.01 27,231.78 0.0M
2024-01-08 27,231.90 27,374.11 26,914.41 27,366.60 0.0M
2024-01-05 27,216.27 27,316.81 26,885.96 27,264.12 0.0M
2024-01-04 27,207.60 27,420.34 27,162.57 27,389.91 0.0M
2024-01-03 27,500.24 27,546.98 27,042.76 27,146.00 0.0M
2024-01-02 27,661.55 27,843.28 27,442.22 27,554.15 0.0M