CAC 40 Short x2 GR (CAC2S)

CAC2S
🏛️ Frankreich →
3.39
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 5.70 5.73 5.69 5.70 0.0M
2021-12-30 5.68 5.70 5.65 5.67 0.0M
2021-12-29 5.66 5.73 5.63 5.69 0.0M
2021-12-28 5.72 5.72 5.65 5.66 0.0M
2021-12-27 5.84 5.85 5.71 5.73 0.0M
2021-12-24 5.81 5.82 5.77 5.82 0.0M
2021-12-23 5.84 5.88 5.76 5.78 0.0M
2021-12-22 6.00 6.03 5.88 5.88 0.0M
2021-12-21 6.08 6.16 6.02 6.03 0.0M
2021-12-20 6.35 6.41 6.19 6.20 0.0M
2021-12-17 6.00 6.17 5.95 6.10 0.0M
2021-12-16 5.88 6.00 5.88 5.97 0.0M
2021-12-15 6.11 6.14 6.06 6.10 0.0M
2021-12-14 6.01 6.17 5.99 6.16 0.0M
2021-12-13 5.97 6.10 5.93 6.08 0.0M
2021-12-10 6.05 6.05 5.94 6.00 0.0M
2021-12-09 5.92 6.01 5.91 5.97 0.0M
2021-12-08 5.88 5.96 5.81 5.96 0.0M
2021-12-07 6.11 6.11 5.87 5.88 0.0M
2021-12-06 6.34 6.41 6.20 6.24 0.0M
2021-12-03 6.25 6.50 6.23 6.43 0.0M
2021-12-02 6.38 6.44 6.28 6.38 0.0M
2021-12-01 6.43 6.48 6.18 6.22 0.0M
2021-11-30 6.61 6.66 6.42 6.53 0.0M
2021-11-29 6.33 6.47 6.31 6.44 0.0M
2021-11-26 6.38 6.53 6.30 6.51 0.0M
2021-11-25 5.96 5.99 5.94 5.94 0.0M
2021-11-24 5.98 6.10 5.92 6.00 0.0M
2021-11-23 5.96 6.07 5.88 6.00 0.0M
2021-11-22 5.86 5.93 5.83 5.90 0.0M
2021-11-19 5.79 5.96 5.77 5.89 0.0M
2021-11-18 5.82 5.85 5.78 5.84 0.0M
2021-11-17 5.83 5.83 5.80 5.82 0.0M
2021-11-16 5.83 5.85 5.80 5.82 0.0M
2021-11-15 5.93 5.93 5.85 5.87 0.0M
2021-11-12 5.98 5.99 5.92 5.93 0.0M
2021-11-11 6.02 6.03 5.96 5.98 0.0M
2021-11-10 6.01 6.06 5.99 6.01 0.0M
2021-11-09 6.05 6.06 5.95 6.01 0.0M
2021-11-08 6.01 6.02 5.97 6.00 0.0M
2021-11-05 6.12 6.12 5.98 6.02 0.0M
2021-11-04 6.13 6.16 6.10 6.11 0.0M
2021-11-03 6.23 6.24 6.17 6.18 0.0M
2021-11-02 6.30 6.31 6.21 6.22 0.0M
2021-11-01 6.32 6.34 6.25 6.28 0.0M
2021-10-29 6.50 6.56 6.40 6.40 0.0M
2021-10-28 6.55 6.55 6.45 6.45 0.0M
2021-10-27 6.54 6.59 6.51 6.55 0.0M
2021-10-26 6.61 6.63 6.51 6.52 0.0M
2021-10-25 6.55 6.64 6.55 6.63 0.0M
2021-10-22 6.62 6.63 6.53 6.59 0.0M
2021-10-21 6.71 6.74 6.66 6.69 0.0M
2021-10-20 6.79 6.79 6.63 6.65 0.0M
2021-10-19 6.68 6.76 6.68 6.72 0.0M
2021-10-18 6.67 6.77 6.67 6.71 0.0M
2021-10-15 6.63 6.66 6.57 6.61 0.0M
2021-10-14 6.76 6.83 6.68 6.69 0.0M
2021-10-13 7.00 7.06 6.86 6.88 0.0M
2021-10-12 7.09 7.10 6.98 6.98 0.0M
2021-10-11 6.99 7.04 6.93 6.93 0.0M
2021-10-08 6.86 6.96 6.84 6.96 0.0M
2021-10-07 6.96 6.99 6.84 6.87 0.0M
2021-10-06 7.07 7.26 7.07 7.11 0.0M
2021-10-05 7.14 7.14 6.93 6.93 0.0M
2021-10-04 7.14 7.21 7.02 7.15 0.0M
2021-10-01 7.28 7.30 7.03 7.07 0.0M
2021-09-30 6.86 7.09 6.85 7.06 0.0M
2021-09-29 7.00 7.03 6.91 6.98 0.0M
2021-09-28 6.83 7.13 6.81 7.09 0.0M
2021-09-27 6.75 6.82 6.74 6.81 0.0M
2021-09-24 6.77 6.87 6.76 6.84 0.0M
2021-09-23 6.74 6.79 6.68 6.71 0.0M
2021-09-22 6.90 6.94 6.84 6.85 0.0M
2021-09-21 7.12 7.12 6.99 7.03 0.0M
2021-09-20 7.28 7.41 7.23 7.26 0.0M
2021-09-17 6.79 7.06 6.76 7.02 0.0M
2021-09-16 6.93 6.93 6.83 6.91 0.0M
2021-09-15 6.85 7.01 6.84 7.00 0.0M
2021-09-14 6.81 6.93 6.80 6.85 0.0M
2021-09-13 6.78 6.82 6.71 6.80 0.0M
2021-09-10 6.74 6.86 6.71 6.83 0.0M
2021-09-09 6.93 6.95 6.74 6.79 0.0M
2021-09-08 6.78 6.90 6.74 6.82 0.0M
2021-09-07 6.70 6.72 6.66 6.71 0.0M
2021-09-06 6.75 6.76 6.65 6.68 0.0M
2021-09-03 6.65 6.83 6.65 6.78 0.0M
2021-09-02 6.66 6.67 6.61 6.64 0.0M
2021-09-01 6.70 6.71 6.60 6.65 0.0M
2021-08-31 6.79 6.87 6.75 6.81 0.0M
2021-08-30 6.79 6.82 6.78 6.80 0.0M
2021-08-27 6.86 6.89 6.81 6.81 0.0M
2021-08-26 6.88 6.94 6.83 6.84 0.0M
2021-08-25 6.81 6.84 6.81 6.82 0.0M
2021-08-24 6.74 6.91 6.74 6.85 0.0M
2021-08-23 6.77 6.86 6.77 6.81 0.0M
2021-08-20 6.98 7.05 6.91 6.93 0.0M
2021-08-19 6.86 7.06 6.84 6.97 0.0M
2021-08-18 6.54 6.67 6.54 6.65 0.0M
2021-08-17 6.57 6.61 6.54 6.55 0.0M
2021-08-16 6.50 6.56 6.47 6.52 0.0M
2021-08-13 6.43 6.43 6.38 6.41 0.0M
2021-08-12 6.48 6.49 6.42 6.44 0.0M
2021-08-11 6.52 6.56 6.47 6.49 0.0M
2021-08-10 6.56 6.57 6.53 6.56 0.0M
2021-08-09 6.56 6.58 6.53 6.57 0.0M
2021-08-06 6.65 6.67 6.53 6.57 0.0M
2021-08-05 6.70 6.70 6.62 6.64 0.0M
2021-08-04 6.70 6.74 6.67 6.71 0.0M
2021-08-03 6.82 6.82 6.70 6.75 0.0M
2021-08-02 6.89 6.93 6.82 6.85 0.0M
2021-07-30 6.99 7.02 6.91 6.99 0.0M
2021-07-29 6.91 6.94 6.86 6.94 0.0M
2021-07-28 7.13 7.17 6.99 6.99 0.0M
2021-07-27 7.09 7.20 7.06 7.16 0.0M
2021-07-26 7.16 7.20 7.04 7.06 0.0M
2021-07-23 7.20 7.22 7.07 7.09 0.0M
2021-07-22 7.24 7.30 7.18 7.28 0.0M
2021-07-21 7.52 7.52 7.30 7.32 0.0M
2021-07-20 7.66 7.71 7.51 7.60 0.0M
2021-07-19 7.49 7.83 7.48 7.73 0.0M
2021-07-16 7.21 7.45 7.21 7.36 0.0M
2021-07-15 7.18 7.33 7.15 7.28 0.0M
2021-07-14 7.19 7.20 7.13 7.14 0.0M
2021-07-13 7.13 7.19 7.12 7.14 0.0M
2021-07-12 7.22 7.32 7.12 7.14 0.0M
2021-07-09 7.43 7.44 7.20 7.21 0.0M
2021-07-08 7.34 7.63 7.33 7.52 0.0M
2021-07-07 7.23 7.30 7.18 7.23 0.0M
2021-07-06 7.18 7.33 7.16 7.28 0.0M
2021-07-05 7.19 7.25 7.11 7.15 0.0M
2021-07-02 7.14 7.21 7.12 7.18 0.0M
2021-07-01 7.19 7.29 7.10 7.18 0.0M
2021-06-30 7.16 7.35 7.13 7.28 0.0M
2021-06-29 7.16 7.17 7.08 7.15 0.0M
2021-06-28 7.06 7.18 7.01 7.17 0.0M
2021-06-25 7.01 7.08 7.00 7.04 0.0M
2021-06-24 7.14 7.15 7.00 7.02 0.0M
2021-06-23 7.07 7.21 7.07 7.21 0.0M
2021-06-22 7.09 7.15 7.06 7.09 0.0M
2021-06-21 7.28 7.31 7.09 7.11 0.0M
2021-06-18 7.00 7.20 6.93 7.18 0.0M
2021-06-17 7.04 7.05 6.96 6.98 0.0M
2021-06-16 7.00 7.05 6.99 7.01 0.0M
2021-06-15 7.03 7.05 7.00 7.04 0.0M
2021-06-14 7.07 7.13 7.02 7.09 0.0M
2021-06-11 7.24 7.24 7.11 7.13 0.0M
2021-06-10 7.19 7.29 7.19 7.25 0.0M
2021-06-09 7.22 7.28 7.20 7.21 0.0M
2021-06-08 7.25 7.27 7.19 7.24 0.0M
2021-06-07 7.33 7.39 7.22 7.26 0.0M
2021-06-04 7.33 7.37 7.32 7.33 0.0M
2021-06-03 7.32 7.42 7.32 7.35 0.0M
2021-06-02 7.39 7.41 7.32 7.32 0.0M
2021-06-01 7.49 7.49 7.32 7.39 0.0M
2021-05-31 7.41 7.51 7.38 7.49 0.0M
2021-05-28 7.53 7.53 7.39 7.41 0.0M
2021-05-27 7.64 7.67 7.46 7.53 0.0M
2021-05-26 7.65 7.68 7.59 7.64 0.0M
2021-05-25 7.61 7.65 7.57 7.65 0.0M
2021-05-24 7.69 7.69 7.61 7.61 0.0M
2021-05-21 7.80 7.80 7.65 7.69 0.0M
2021-05-20 8.00 8.00 7.80 7.80 0.0M
2021-05-19 7.78 8.18 7.78 8.00 0.0M
2021-05-18 7.76 7.80 7.64 7.78 0.0M
2021-05-17 7.73 7.80 7.65 7.76 0.0M
2021-05-14 7.98 7.98 7.73 7.73 0.0M
2021-05-13 8.00 8.33 7.94 7.98 0.0M
2021-05-12 8.03 8.12 7.95 8.00 0.0M
2021-05-11 7.74 8.13 7.74 8.03 0.0M
2021-05-10 7.78 7.79 7.72 7.74 0.0M
2021-05-07 7.88 7.89 7.77 7.78 0.0M
2021-05-06 7.93 7.97 7.83 7.88 0.0M
2021-05-05 8.15 8.15 7.93 7.93 0.0M
2021-05-04 8.06 8.23 8.06 8.20 0.0M
2021-05-03 8.16 8.21 8.04 8.06 0.0M
2021-04-30 8.08 8.17 8.04 8.16 0.0M
2021-04-29 8.07 8.12 7.95 8.08 0.0M
2021-04-28 8.16 8.16 8.04 8.07 0.0M
2021-04-27 8.17 8.20 8.13 8.16 0.0M
2021-04-26 8.21 8.26 8.13 8.17 0.0M
2021-04-23 8.19 8.29 8.15 8.21 0.0M
2021-04-22 8.34 8.34 8.17 8.19 0.0M
2021-04-21 8.47 8.47 8.30 8.34 0.0M
2021-04-20 8.15 8.49 8.15 8.47 0.0M
2021-04-19 8.18 8.18 8.09 8.15 0.0M
2021-04-16 8.32 8.33 8.14 8.18 0.0M
2021-04-15 8.39 8.39 8.29 8.32 0.0M
2021-04-14 8.45 8.45 8.36 8.39 0.0M
2021-04-13 8.52 8.53 8.43 8.45 0.0M
2021-04-12 8.50 8.54 8.46 8.52 0.0M
2021-04-09 8.51 8.52 8.44 8.50 0.0M
2021-04-08 8.61 8.61 8.49 8.51 0.0M
2021-04-07 8.61 8.64 8.54 8.61 0.0M
2021-04-06 8.69 8.69 8.53 8.60 0.0M
2021-04-01 8.79 8.80 8.68 8.69 0.0M
2021-03-31 8.73 8.81 8.70 8.79 0.0M
2021-03-30 8.95 8.95 8.71 8.73 0.0M
2021-03-29 9.03 9.04 8.91 8.95 0.0M
2021-03-26 9.14 9.14 8.99 9.03 0.0M
2021-03-25 9.18 9.35 9.14 9.14 0.0M
2021-03-24 9.19 9.36 9.18 9.18 0.0M
2021-03-23 9.12 9.26 9.12 9.19 0.0M
2021-03-22 9.03 9.19 9.03 9.12 0.0M
2021-03-19 8.84 9.07 8.84 9.03 0.0M
2021-03-18 8.87 8.90 8.78 8.84 0.0M
2021-03-17 8.87 8.92 8.84 8.87 0.0M
2021-03-16 8.92 8.93 8.85 8.87 0.0M
2021-03-15 8.89 8.97 8.77 8.92 0.0M
2021-03-12 8.93 8.98 8.89 8.89 0.0M
2021-03-11 9.06 9.06 8.93 8.93 0.0M
2021-03-10 9.27 9.31 9.05 9.06 0.0M
2021-03-09 9.34 9.36 9.23 9.27 0.0M
2021-03-08 9.75 9.75 9.31 9.34 0.0M
2021-03-05 9.59 9.83 9.57 9.75 0.0M
2021-03-04 9.59 9.70 9.54 9.59 0.0M
2021-03-03 9.66 9.73 9.45 9.59 0.0M
2021-03-02 9.72 9.78 9.57 9.66 0.0M
2021-03-01 10.03 10.03 9.68 9.72 0.0M
2021-02-26 9.76 10.08 9.76 10.03 0.0M
2021-02-25 9.71 9.76 9.59 9.76 0.0M
2021-02-24 9.78 9.85 9.69 9.71 0.0M
2021-02-23 9.82 9.97 9.69 9.78 0.0M
2021-02-22 9.80 10.04 9.79 9.82 0.0M
2021-02-19 9.96 9.96 9.76 9.80 0.0M
2021-02-18 9.83 9.99 9.79 9.96 0.0M
2021-02-17 9.76 9.88 9.75 9.83 0.0M
2021-02-16 9.76 9.82 9.72 9.76 0.0M
2021-02-15 10.06 10.06 9.71 9.76 0.0M
2021-02-12 10.18 10.33 10.05 10.06 0.0M
2021-02-11 10.18 10.23 10.10 10.18 0.0M
2021-02-10 10.10 10.26 10.01 10.18 0.0M
2021-02-09 10.12 10.16 10.06 10.10 0.0M
2021-02-08 10.22 10.22 10.02 10.12 0.0M
2021-02-05 10.41 10.41 10.17 10.22 0.0M
2021-02-04 10.58 10.58 10.39 10.41 0.0M
2021-02-03 10.58 10.62 10.34 10.58 0.0M
2021-02-02 10.99 10.99 10.54 10.58 0.0M
2021-02-01 11.25 11.25 10.91 10.99 0.0M
2021-01-29 10.82 11.25 10.82 11.25 0.0M
2021-01-28 11.02 11.35 10.76 10.82 0.0M
2021-01-27 10.78 11.25 10.69 11.02 0.0M
2021-01-26 10.98 10.99 10.65 10.78 0.0M
2021-01-25 10.65 11.06 10.55 10.98 0.0M
2021-01-22 10.53 10.83 10.53 10.65 0.0M
2021-01-21 10.39 10.54 10.25 10.53 0.0M
2021-01-20 10.51 10.51 10.33 10.39 0.0M
2021-01-19 10.44 10.53 10.29 10.51 0.0M
2021-01-18 10.46 10.58 10.43 10.44 0.0M
2021-01-15 10.21 10.63 10.21 10.46 0.0M
2021-01-14 10.28 10.30 10.18 10.21 0.0M
2021-01-13 10.32 10.35 10.22 10.28 0.0M
2021-01-12 10.28 10.38 10.22 10.32 0.0M
2021-01-11 10.13 10.40 10.13 10.28 0.0M
2021-01-08 10.26 10.26 10.07 10.13 0.0M
2021-01-07 10.41 10.41 10.19 10.26 0.0M
2021-01-06 10.66 10.70 10.34 10.41 0.0M
2021-01-05 10.57 10.79 10.51 10.66 0.0M
2021-01-04 10.74 10.74 10.31 10.57 0.0M