CAC 40 Settlement (FCHISET)

FCHISET
🏛️ Frankreich →
7,866.23
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 6,521.23 6,521.23 6,508.71 6,508.71 0.0M
2022-12-29 6,544.49 6,547.19 6,544.49 6,547.19 0.0M
2022-12-28 6,552.44 6,552.61 6,545.74 6,545.74 0.0M
2022-12-27 6,557.18 6,557.18 6,552.95 6,552.95 0.0M
2022-12-23 6,479.57 6,486.55 6,479.57 6,482.83 0.0M
2022-12-22 6,520.10 6,520.10 6,518.38 6,519.83 0.0M
2022-12-21 6,536.15 6,536.95 6,535.15 6,536.73 0.0M
2022-12-20 6,450.43 6,450.43 6,439.87 6,441.28 0.0M
2022-12-19 6,488.24 6,488.24 6,479.74 6,479.76 0.0M
2022-12-16 6,451.50 6,452.87 6,448.69 6,452.86 0.0M
2022-12-15 6,550.96 6,550.96 6,532.14 6,532.14 0.0M
2022-12-14 6,726.32 6,727.91 6,725.51 6,727.58 0.0M
2022-12-13 6,795.03 6,812.57 6,795.03 6,812.57 0.0M
2022-12-12 6,640.19 6,643.88 6,640.19 6,643.88 0.0M
2022-12-09 6,671.69 6,671.82 6,668.47 6,668.47 0.0M
2022-12-08 6,631.70 6,641.07 6,631.34 6,641.07 0.0M
2022-12-07 6,678.64 6,679.29 6,670.78 6,670.78 0.0M
2022-12-06 6,694.64 6,694.79 6,682.68 6,685.47 0.0M
2022-12-05 6,702.24 6,704.55 6,701.33 6,701.33 0.0M
2022-12-02 6,737.46 6,737.46 6,731.49 6,734.16 0.0M
2022-12-01 6,750.22 6,759.41 6,750.22 6,759.41 0.0M
2022-11-30 6,716.06 6,723.15 6,716.06 6,720.59 0.0M
2022-11-29 6,683.55 6,686.31 6,682.64 6,682.86 0.0M
2022-11-28 6,674.69 6,674.69 6,669.67 6,669.67 0.0M
2022-11-25 6,705.59 6,705.59 6,703.76 6,703.99 0.0M
2022-11-24 6,700.09 6,701.52 6,700.02 6,701.05 0.0M
2022-11-23 6,663.37 6,665.04 6,661.05 6,665.04 0.0M
2022-11-22 6,651.04 6,655.42 6,649.19 6,655.42 0.0M
2022-11-21 6,626.38 6,639.43 6,626.38 6,639.43 0.0M
2022-11-18 6,637.29 6,641.84 6,637.29 6,641.48 0.0M
2022-11-17 6,542.31 6,546.36 6,541.35 6,545.92 0.0M
2022-11-16 6,613.33 6,613.33 6,597.00 6,597.00 0.0M
2022-11-15 6,640.85 6,642.28 6,635.47 6,635.76 0.0M
2022-11-14 6,635.74 6,636.02 6,631.67 6,636.02 0.0M
2022-11-11 6,577.16 6,586.27 6,577.16 6,586.27 0.0M
2022-11-10 6,510.92 6,514.04 6,502.15 6,514.04 0.0M
2022-11-09 6,415.72 6,421.13 6,415.51 6,419.87 0.0M
2022-11-08 6,416.44 6,420.23 6,416.44 6,420.23 0.0M
2022-11-07 6,413.68 6,417.69 6,413.68 6,414.81 0.0M
2022-11-04 6,431.96 6,433.75 6,427.21 6,427.22 0.0M
2022-11-03 6,223.91 6,233.28 6,223.91 6,233.28 0.0M
2022-11-02 6,285.76 6,286.60 6,283.51 6,284.26 0.0M
2022-11-01 6,337.41 6,337.41 6,321.48 6,321.48 0.0M
2022-10-31 6,277.06 6,278.22 6,276.43 6,277.48 0.0M
2022-10-28 6,266.57 6,270.12 6,265.76 6,265.76 0.0M
2022-10-27 6,256.65 6,256.65 6,241.00 6,241.00 0.0M
2022-10-26 6,244.52 6,244.52 6,238.72 6,241.68 0.0M
2022-10-25 6,175.09 6,195.04 6,173.17 6,195.04 0.0M
2022-10-24 6,158.92 6,162.36 6,149.93 6,162.36 0.0M
2022-10-21 5,999.98 6,014.19 5,992.25 6,014.19 0.0M
2022-10-20 6,047.22 6,063.72 6,047.22 6,063.72 0.0M
2022-10-19 6,072.31 6,072.38 6,054.78 6,054.78 0.0M
2022-10-18 6,133.04 6,133.52 6,124.62 6,124.62 0.0M
2022-10-17 6,051.05 6,057.66 6,051.05 6,055.28 0.0M
2022-10-14 6,042.28 6,042.28 6,008.05 6,008.05 0.0M
2022-10-13 5,713.41 5,736.53 5,709.28 5,736.53 0.0M
2022-10-12 5,813.70 5,816.38 5,812.44 5,814.98 0.0M
2022-10-11 5,801.64 5,801.90 5,797.15 5,797.15 0.0M
2022-10-10 5,858.44 5,862.90 5,857.60 5,857.60 0.0M
2022-10-07 5,899.71 5,903.03 5,877.66 5,877.66 0.0M
2022-10-06 5,956.36 5,960.59 5,955.35 5,956.17 0.0M
2022-10-05 5,979.20 5,986.67 5,979.20 5,986.67 0.0M
2022-10-04 5,992.98 5,997.12 5,992.18 5,997.12 0.0M
2022-10-03 5,746.87 5,764.20 5,745.94 5,763.48 0.0M
2022-09-30 5,695.92 5,716.48 5,694.39 5,716.48 0.0M
2022-09-29 5,676.32 5,676.56 5,663.18 5,663.18 0.0M
2022-09-28 5,714.46 5,727.89 5,713.86 5,727.89 0.0M
2022-09-27 5,810.26 5,813.26 5,798.04 5,798.04 0.0M
2022-09-26 5,797.31 5,799.75 5,796.01 5,799.75 0.0M
2022-09-23 5,793.15 5,794.87 5,783.18 5,783.18 0.0M
2022-09-22 5,967.64 5,967.71 5,953.14 5,953.14 0.0M
2022-09-21 5,995.17 6,000.07 5,994.71 5,998.10 0.0M
2022-09-20 5,983.84 5,984.05 5,981.00 5,982.85 0.0M
2022-09-19 6,025.66 6,040.01 6,025.66 6,040.01 0.0M
2022-09-16 6,077.70 6,077.91 6,071.63 6,075.10 0.0M
2022-09-15 6,152.61 6,174.50 6,152.61 6,174.50 0.0M
2022-09-14 6,199.90 6,214.78 6,198.65 6,214.78 0.0M
2022-09-13 6,282.17 6,294.23 6,282.17 6,293.56 0.0M
2022-09-12 6,316.73 6,328.85 6,316.73 6,328.85 0.0M
2022-09-09 6,211.79 6,212.19 6,204.03 6,204.32 0.0M
2022-09-08 6,044.25 6,069.94 6,040.77 6,069.94 0.0M
2022-09-07 6,086.30 6,086.87 6,084.72 6,084.91 0.0M
2022-09-06 6,104.01 6,105.22 6,094.94 6,094.94 0.0M
2022-09-05 6,090.39 6,093.52 6,090.39 6,092.73 0.0M
2022-09-02 6,110.67 6,118.09 6,104.46 6,118.09 0.0M
2022-09-01 6,024.58 6,029.86 6,024.58 6,029.86 0.0M
2022-08-31 6,185.78 6,195.34 6,185.78 6,194.17 0.0M
2022-08-30 6,254.43 6,254.43 6,243.84 6,243.84 0.0M
2022-08-29 6,206.44 6,211.66 6,206.44 6,211.60 0.0M
2022-08-26 6,351.53 6,351.53 6,342.11 6,343.43 0.0M
2022-08-25 6,366.51 6,371.18 6,364.37 6,371.18 0.0M
2022-08-24 6,371.91 6,376.49 6,371.67 6,374.91 0.0M
2022-08-23 6,362.92 6,368.27 6,359.70 6,368.27 0.0M
2022-08-22 6,373.23 6,373.91 6,368.02 6,368.88 0.0M
2022-08-19 6,526.87 6,528.26 6,514.87 6,514.87 0.0M
2022-08-18 6,530.33 6,539.48 6,530.05 6,539.48 0.0M
2022-08-17 6,540.73 6,540.73 6,535.03 6,538.75 0.0M
2022-08-16 6,577.38 6,577.38 6,572.38 6,573.47 0.0M
2022-08-15 6,546.26 6,551.55 6,543.29 6,551.55 0.0M
2022-08-12 6,548.11 6,552.57 6,548.11 6,551.05 0.0M
2022-08-11 6,513.49 6,523.10 6,513.49 6,523.10 0.0M
2022-08-10 6,524.69 6,531.38 6,523.47 6,528.96 0.0M
2022-08-09 6,507.09 6,509.61 6,503.43 6,503.43 0.0M
2022-08-08 6,559.07 6,561.56 6,558.90 6,559.52 0.0M
2022-08-05 6,476.23 6,478.14 6,475.41 6,476.64 0.0M
2022-08-04 6,516.93 6,522.63 6,516.93 6,520.51 0.0M
2022-08-03 6,457.82 6,458.35 6,454.91 6,455.04 0.0M
2022-08-02 6,416.01 6,416.69 6,413.26 6,415.26 0.0M
2022-08-01 6,446.39 6,453.57 6,446.34 6,453.57 0.0M
2022-07-29 6,447.64 6,461.51 6,447.64 6,460.91 0.0M
2022-07-28 6,306.30 6,306.31 6,297.04 6,297.06 0.0M
2022-07-27 6,241.24 6,249.52 6,241.24 6,249.52 0.0M
2022-07-26 6,209.14 6,211.13 6,206.24 6,206.78 0.0M
2022-07-25 6,231.44 6,238.85 6,231.44 6,238.85 0.0M
2022-07-22 6,241.92 6,244.22 6,235.14 6,235.14 0.0M
2022-07-21 6,167.42 6,181.73 6,165.80 6,181.73 0.0M
2022-07-20 6,175.45 6,176.46 6,170.65 6,170.65 0.0M
2022-07-19 6,141.88 6,143.60 6,137.94 6,140.63 0.0M
2022-07-18 6,107.08 6,109.17 6,103.34 6,108.38 0.0M
2022-07-15 5,982.79 5,983.85 5,974.87 5,974.92 0.0M
2022-07-14 5,903.28 5,903.78 5,898.92 5,901.26 0.0M
2022-07-13 5,980.21 5,980.62 5,973.45 5,974.46 0.0M
2022-07-12 6,006.52 6,007.71 6,004.92 6,004.92 0.0M
2022-07-11 5,984.92 5,984.92 5,976.03 5,976.70 0.0M
2022-07-08 6,011.40 6,016.03 6,000.50 6,000.50 0.0M
2022-07-07 6,015.65 6,020.22 6,014.72 6,020.22 0.0M
2022-07-06 5,896.14 5,903.86 5,896.14 5,903.32 0.0M
2022-07-05 5,795.85 5,811.41 5,795.85 5,811.41 0.0M
2022-07-04 5,972.01 5,972.44 5,968.89 5,968.89 0.0M
2022-07-01 5,940.49 5,961.60 5,940.49 5,961.60 0.0M
2022-06-30 5,866.33 5,871.55 5,866.17 5,868.58 0.0M
2022-06-29 6,019.69 6,029.18 6,015.52 6,029.18 0.0M
2022-06-28 6,135.72 6,135.72 6,133.80 6,135.38 0.0M
2022-06-27 6,049.48 6,049.48 6,038.16 6,039.36 0.0M
2022-06-24 6,015.09 6,024.51 6,014.57 6,024.51 0.0M
2022-06-23 5,888.07 5,891.38 5,882.84 5,883.46 0.0M
2022-06-22 5,866.01 5,873.03 5,864.04 5,873.03 0.0M
2022-06-21 5,968.46 5,971.41 5,965.14 5,966.28 0.0M
2022-06-20 5,896.96 5,896.96 5,892.49 5,893.64 0.0M
2022-06-17 5,917.42 5,936.72 5,917.42 5,936.66 0.0M
2022-06-16 5,875.83 5,880.96 5,874.92 5,880.64 0.0M
2022-06-15 6,041.03 6,048.62 6,040.98 6,048.33 0.0M
2022-06-14 5,982.18 5,991.76 5,975.98 5,991.76 0.0M
2022-06-13 6,037.20 6,037.20 6,031.80 6,036.93 0.0M
2022-06-10 6,205.92 6,209.84 6,205.87 6,206.61 0.0M
2022-06-09 6,352.86 6,360.99 6,348.86 6,360.99 0.0M
2022-06-08 6,433.30 6,437.44 6,429.66 6,437.44 0.0M
2022-06-07 6,475.29 6,479.14 6,475.20 6,477.45 0.0M
2022-06-06 6,573.73 6,579.11 6,573.73 6,577.37 0.0M
2022-06-03 6,489.50 6,491.51 6,485.41 6,486.64 0.0M
2022-06-02 6,492.31 6,493.20 6,488.25 6,490.92 0.0M
2022-06-01 6,497.95 6,498.10 6,494.03 6,494.03 0.0M
2022-05-31 6,464.98 6,467.43 6,459.99 6,467.43 0.0M
2022-05-30 6,539.31 6,548.71 6,539.31 6,548.71 0.0M
2022-05-27 6,491.58 6,497.67 6,491.58 6,497.67 0.0M
2022-05-26 6,362.58 6,369.72 6,362.58 6,369.72 0.0M
2022-05-25 6,278.93 6,286.11 6,278.93 6,286.11 0.0M
2022-05-24 6,279.61 6,286.85 6,279.61 6,286.84 0.0M
2022-05-23 6,282.02 6,300.61 6,280.67 6,300.21 0.0M
2022-05-20 6,348.53 6,348.97 6,343.31 6,343.37 0.0M
2022-05-19 6,246.70 6,246.70 6,220.60 6,221.88 0.0M
2022-05-18 6,370.76 6,370.96 6,367.32 6,369.69 0.0M
2022-05-17 6,427.01 6,430.21 6,419.98 6,419.98 0.0M
2022-05-16 6,333.72 6,334.39 6,322.22 6,323.16 0.0M
2022-05-13 6,317.71 6,318.29 6,313.77 6,318.29 0.0M
2022-05-12 6,122.13 6,144.59 6,122.00 6,144.59 0.0M
2022-05-11 6,196.04 6,227.16 6,195.29 6,227.16 0.0M
2022-05-10 6,191.44 6,191.44 6,180.24 6,183.85 0.0M
2022-05-09 6,158.23 6,158.45 6,150.95 6,152.89 0.0M
2022-05-06 6,238.31 6,238.80 6,224.65 6,224.65 0.0M
2022-05-05 6,470.80 6,471.89 6,464.94 6,464.94 0.0M
2022-05-04 6,447.99 6,449.53 6,447.37 6,448.54 0.0M
2022-05-03 6,428.43 6,433.97 6,428.43 6,433.97 0.0M
2022-05-02 6,419.41 6,425.37 6,409.49 6,425.37 0.0M
2022-04-29 6,557.82 6,566.98 6,557.82 6,566.98 0.0M
2022-04-28 6,487.19 6,487.19 6,478.25 6,478.25 0.0M
2022-04-27 6,416.14 6,441.17 6,416.14 6,440.21 0.0M
2022-04-26 6,494.02 6,494.02 6,482.09 6,482.12 0.0M
2022-04-25 6,485.86 6,486.92 6,480.38 6,480.38 0.0M
2022-04-22 6,587.11 6,587.51 6,582.61 6,587.36 0.0M
2022-04-21 6,745.18 6,747.46 6,744.02 6,744.02 0.0M
2022-04-20 6,632.78 6,632.78 6,622.68 6,622.68 0.0M
2022-04-19 6,506.55 6,518.52 6,506.18 6,518.52 0.0M
2022-04-14 6,585.95 6,598.25 6,585.95 6,598.25 0.0M
2022-04-13 6,509.54 6,517.54 6,509.54 6,516.99 0.0M
2022-04-12 6,535.45 6,548.32 6,534.56 6,548.32 0.0M
2022-04-11 6,555.45 6,569.26 6,551.84 6,569.26 0.0M
2022-04-08 6,498.55 6,503.68 6,496.07 6,503.68 0.0M
2022-04-07 6,516.46 6,517.52 6,512.43 6,512.99 0.0M
2022-04-06 6,471.19 6,471.19 6,464.30 6,464.30 0.0M
2022-04-05 6,639.03 6,643.94 6,639.03 6,643.29 0.0M
2022-04-04 6,697.83 6,706.99 6,697.83 6,706.99 0.0M
2022-04-01 6,697.93 6,698.20 6,691.89 6,692.21 0.0M
2022-03-31 6,679.10 6,679.35 6,672.44 6,676.50 0.0M
2022-03-30 6,728.11 6,732.60 6,728.11 6,729.94 0.0M
2022-03-29 6,810.23 6,812.40 6,802.72 6,802.72 0.0M
2022-03-28 6,643.89 6,649.32 6,642.93 6,642.93 0.0M
2022-03-25 6,603.79 6,608.27 6,603.35 6,606.84 0.0M
2022-03-24 6,551.70 6,554.97 6,550.72 6,553.23 0.0M
2022-03-23 6,593.17 6,593.17 6,583.12 6,583.22 0.0M
2022-03-22 6,663.50 6,663.95 6,655.48 6,656.10 0.0M
2022-03-21 6,587.06 6,588.14 6,581.19 6,588.14 0.0M
2022-03-18 6,573.41 6,593.59 6,573.41 6,593.59 0.0M
2022-03-17 6,579.60 6,579.60 6,558.48 6,558.48 0.0M
2022-03-16 6,655.21 6,655.21 6,603.66 6,604.47 0.0M
2022-03-15 6,333.89 6,343.64 6,333.89 6,342.87 0.0M
2022-03-14 6,384.38 6,395.33 6,384.38 6,395.33 0.0M
2022-03-11 6,307.31 6,307.31 6,297.01 6,297.01 0.0M
2022-03-10 6,189.51 6,224.96 6,189.51 6,224.96 0.0M
2022-03-09 6,292.06 6,295.92 6,284.29 6,284.30 0.0M
2022-03-08 5,997.64 6,013.15 5,994.50 6,005.64 0.0M
2022-03-07 6,084.63 6,084.63 6,058.68 6,062.24 0.0M
2022-03-04 6,147.45 6,147.45 6,129.61 6,131.96 0.0M
2022-03-03 6,514.87 6,516.51 6,503.34 6,503.34 0.0M
2022-03-02 6,463.64 6,481.34 6,462.61 6,479.98 0.0M
2022-03-01 6,532.21 6,532.21 6,512.48 6,512.48 0.0M
2022-02-28 6,564.97 6,572.57 6,563.73 6,572.57 0.0M
2022-02-25 6,717.44 6,718.33 6,708.95 6,709.81 0.0M
2022-02-24 6,522.20 6,522.20 6,504.47 6,509.55 0.0M
2022-02-23 6,864.96 6,866.54 6,857.58 6,857.58 0.0M
2022-02-22 6,787.13 6,814.51 6,786.27 6,814.51 0.0M
2022-02-21 6,797.53 6,799.36 6,785.94 6,786.12 0.0M
2022-02-18 6,928.32 6,944.32 6,925.15 6,944.32 0.0M
2022-02-17 6,951.06 6,951.25 6,929.50 6,929.50 0.0M
2022-02-16 6,950.41 6,950.41 6,943.38 6,943.38 0.0M
2022-02-15 6,954.15 6,956.47 6,952.48 6,953.86 0.0M
2022-02-14 6,825.67 6,835.63 6,825.67 6,831.18 0.0M
2022-02-11 7,026.25 7,035.07 7,023.49 7,032.80 0.0M
2022-02-10 7,078.36 7,093.63 7,078.36 7,093.63 0.0M
2022-02-09 7,141.70 7,144.08 7,139.85 7,139.85 0.0M
2022-02-08 7,017.79 7,020.83 7,015.01 7,015.01 0.0M
2022-02-07 6,995.32 6,997.16 6,994.06 6,997.16 0.0M
2022-02-04 6,945.19 6,962.40 6,945.19 6,958.80 0.0M
2022-02-03 7,028.31 7,028.57 7,011.23 7,011.23 0.0M
2022-02-02 7,147.46 7,147.46 7,137.67 7,137.69 0.0M
2022-02-01 7,100.12 7,101.32 7,085.60 7,087.15 0.0M
2022-01-31 6,944.15 6,955.98 6,944.15 6,955.98 0.0M
2022-01-28 6,896.43 6,897.71 6,893.42 6,895.19 0.0M
2022-01-27 7,035.15 7,046.73 7,035.15 7,045.50 0.0M
2022-01-26 6,990.07 7,002.90 6,987.74 7,002.90 0.0M
2022-01-25 6,854.86 6,855.60 6,825.21 6,825.21 0.0M
2022-01-24 6,856.49 6,857.54 6,829.18 6,829.18 0.0M
2022-01-21 7,057.69 7,061.66 7,055.94 7,058.73 0.0M
2022-01-20 7,147.25 7,161.32 7,146.50 7,161.32 0.0M
2022-01-19 7,205.28 7,205.28 7,200.76 7,204.64 0.0M
2022-01-18 7,131.80 7,136.64 7,129.38 7,136.58 0.0M
2022-01-17 7,193.98 7,196.38 7,193.65 7,196.38 0.0M
2022-01-14 7,150.79 7,159.44 7,149.61 7,159.44 0.0M
2022-01-13 7,202.89 7,207.23 7,199.38 7,207.23 0.0M
2022-01-12 7,231.62 7,232.58 7,225.84 7,232.58 0.0M
2022-01-11 7,168.77 7,168.77 7,164.02 7,168.26 0.0M
2022-01-10 7,154.82 7,154.82 7,145.63 7,145.63 0.0M
2022-01-07 7,230.55 7,235.04 7,229.87 7,232.72 0.0M
2022-01-06 7,284.37 7,285.01 7,266.49 7,266.49 0.0M
2022-01-05 7,371.33 7,373.51 7,370.80 7,371.73 0.0M
2022-01-04 7,323.64 7,325.92 7,322.71 7,325.92 0.0M
2022-01-03 7,228.96 7,231.18 7,222.29 7,222.29 0.0M