CAC Small (CACS)

CACS
🏛️ Frankreich →
15,979.79
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
2022-12-30 12,001.87 12,032.24 11,973.15 11,974.67 15.7M
2022-12-29 11,782.33 12,008.88 11,781.36 12,008.88 15.6M
2022-12-28 11,775.72 11,832.18 11,730.32 11,816.93 14.5M
2022-12-27 11,802.91 11,852.00 11,771.41 11,775.08 17.7M
2022-12-23 11,701.67 11,782.80 11,676.93 11,763.20 18.3M
2022-12-22 11,739.92 11,768.21 11,656.56 11,680.76 17.2M
2022-12-21 11,598.47 11,711.05 11,596.61 11,702.34 15.5M
2022-12-20 11,562.76 11,595.27 11,515.99 11,571.77 18.5M
2022-12-19 11,633.73 11,688.38 11,625.38 11,642.01 57.2M
2022-12-16 11,640.33 11,640.33 11,521.34 11,634.49 28.6M
2022-12-15 11,807.56 11,835.26 11,649.79 11,664.52 11.5M
2022-12-14 11,898.91 11,898.91 11,782.09 11,855.82 19.7M
2022-12-13 11,865.92 12,041.09 11,809.09 11,923.05 12.1M
2022-12-12 11,854.43 11,854.43 11,771.65 11,823.69 43.1M
2022-12-09 11,824.13 11,892.15 11,792.55 11,892.15 12.1M
2022-12-08 11,777.24 11,830.09 11,738.27 11,806.43 16.1M
2022-12-07 11,772.80 11,791.13 11,722.94 11,748.71 16.2M
2022-12-06 11,912.77 11,916.18 11,791.04 11,817.19 21.7M
2022-12-05 11,967.99 12,010.17 11,930.76 11,979.06 23.6M
2022-12-02 11,915.88 11,970.90 11,848.23 11,923.61 24.1M
2022-12-01 11,963.53 11,990.31 11,904.84 11,935.36 17.4M
2022-11-30 11,822.62 11,892.05 11,815.27 11,892.05 26.8M
2022-11-29 11,832.32 11,839.43 11,777.93 11,820.00 22.9M
2022-11-28 11,859.71 11,881.09 11,784.79 11,801.83 6.9M
2022-11-25 11,904.17 11,922.94 11,845.11 11,921.68 7.6M
2022-11-24 11,776.95 11,896.02 11,752.32 11,896.02 8.8M
2022-11-23 11,704.24 11,759.10 11,667.27 11,759.10 12.1M
2022-11-22 11,609.77 11,677.33 11,581.08 11,677.33 8.9M
2022-11-21 11,623.55 11,647.91 11,590.67 11,616.93 10.5M
2022-11-18 11,684.70 11,684.70 11,623.36 11,645.85 19.8M
2022-11-17 11,695.85 11,722.35 11,576.43 11,650.31 11.8M
2022-11-16 12,011.44 12,011.44 11,643.58 11,649.48 15.1M
2022-11-15 12,103.07 12,103.07 12,010.41 12,061.62 17.5M
2022-11-14 12,176.82 12,176.82 12,056.18 12,071.38 15.8M
2022-11-11 12,038.27 12,110.96 12,011.62 12,083.98 23.6M
2022-11-10 11,728.23 11,960.48 11,678.34 11,960.48 16.8M
2022-11-09 11,823.36 11,837.05 11,727.82 11,779.48 19.1M
2022-11-08 11,744.08 11,823.52 11,734.37 11,818.06 7.2M
2022-11-07 11,646.27 11,771.98 11,636.31 11,771.48 8.4M
2022-11-04 11,586.34 11,691.51 11,581.60 11,656.09 8.5M
2022-11-03 11,521.58 11,525.88 11,446.47 11,511.14 6.0M
2022-11-02 11,737.07 11,745.10 11,597.39 11,611.64 7.2M
2022-11-01 11,751.86 11,821.54 11,691.53 11,713.36 6.9M
2022-10-31 11,702.57 11,741.40 11,661.49 11,687.54 6.1M
2022-10-28 11,669.00 11,693.26 11,607.10 11,666.13 7.7M
2022-10-27 11,745.64 11,752.13 11,640.84 11,728.84 7.0M
2022-10-26 11,603.05 11,699.25 11,573.13 11,698.61 7.4M
2022-10-25 11,544.93 11,593.87 11,453.83 11,593.87 6.2M
2022-10-24 11,552.60 11,585.32 11,484.91 11,502.27 17.1M
2022-10-21 11,455.36 11,490.85 11,364.37 11,453.38 5.9M
2022-10-20 11,474.09 11,523.32 11,422.99 11,468.91 6.5M
2022-10-19 11,554.12 11,554.12 11,427.50 11,454.75 7.9M
2022-10-18 11,558.58 11,558.58 11,507.76 11,517.13 7.2M
2022-10-17 11,328.73 11,503.06 11,305.73 11,473.18 4.4M
2022-10-14 11,382.27 11,421.56 11,287.98 11,300.69 6.6M
2022-10-13 11,003.78 11,239.15 10,968.98 11,223.85 8.2M
2022-10-12 11,104.06 11,104.06 10,994.55 11,054.34 16.8M
2022-10-11 11,080.07 11,131.50 11,024.09 11,131.50 34.5M
2022-10-10 11,099.33 11,196.71 11,083.35 11,110.89 18.3M
2022-10-07 11,274.02 11,294.25 11,132.95 11,162.36 10.0M
2022-10-06 11,316.16 11,360.95 11,284.93 11,314.09 33.1M
2022-10-05 11,391.89 11,396.00 11,217.48 11,263.83 12.4M
2022-10-04 11,141.56 11,376.53 11,141.56 11,376.53 19.1M
2022-10-03 10,917.25 11,026.31 10,840.11 11,016.18 11.4M
2022-09-30 10,846.94 11,035.26 10,846.94 11,012.71 6.7M
2022-09-29 11,035.75 11,035.75 10,762.26 10,831.93 19.3M
2022-09-28 10,949.73 11,010.96 10,758.73 11,003.75 18.3M
2022-09-27 11,016.29 11,078.22 10,948.87 10,983.15 38.7M
2022-09-26 11,020.59 11,116.00 10,971.00 10,993.87 19.7M
2022-09-23 11,388.71 11,388.71 11,084.69 11,109.33 24.5M
2022-09-22 11,598.25 11,598.25 11,447.38 11,452.48 36.0M
2022-09-21 11,712.16 11,735.52 11,677.04 11,711.22 17.3M
2022-09-20 11,905.64 11,927.59 11,745.05 11,753.97 19.5M
2022-09-19 11,900.67 11,900.67 11,747.76 11,876.22 26.5M
2022-09-16 12,056.54 12,056.54 11,928.18 11,928.18 36.0M
2022-09-15 12,218.30 12,222.56 12,112.91 12,132.10 44.2M
2022-09-14 12,228.75 12,295.88 12,152.74 12,201.94 36.4M
2022-09-13 12,439.39 12,455.98 12,267.30 12,292.05 99.1M
2022-09-12 12,377.08 12,413.48 12,361.05 12,403.14 87.4M
2022-09-09 12,208.64 12,303.99 12,207.13 12,274.89 158.6M
2022-09-08 12,215.20 12,224.69 12,051.40 12,177.09 30.2M
2022-09-07 12,170.13 12,198.11 12,126.00 12,180.49 58.0M
2022-09-06 12,225.56 12,276.68 12,157.42 12,210.89 103.0M
2022-09-05 12,200.66 12,215.01 12,124.94 12,210.19 146.3M
2022-09-02 12,208.34 12,334.56 12,202.09 12,318.78 64.0M
2022-09-01 12,324.43 12,324.43 12,143.15 12,172.99 28.0M
2022-08-31 12,469.29 12,470.90 12,395.50 12,397.63 32.2M
2022-08-30 12,547.93 12,613.40 12,408.91 12,447.33 29.6M
2022-08-29 12,499.12 12,515.30 12,411.42 12,501.53 37.7M
2022-08-26 12,826.80 12,843.53 12,626.32 12,638.69 83.8M
2022-08-25 12,790.52 12,832.46 12,768.02 12,795.64 36.7M
2022-08-24 12,691.60 12,741.72 12,608.10 12,734.32 24.0M
2022-08-23 12,663.84 12,761.73 12,663.84 12,692.28 23.9M
2022-08-22 12,912.09 12,920.97 12,699.05 12,716.53 44.6M
2022-08-19 13,073.62 13,077.75 12,952.86 12,957.97 66.4M
2022-08-18 13,140.29 13,142.59 13,075.18 13,100.40 86.4M
2022-08-17 13,282.61 13,314.54 13,130.23 13,141.30 93.9M
2022-08-16 13,259.46 13,319.15 13,224.87 13,275.07 71.0M
2022-08-15 13,233.15 13,285.05 13,196.68 13,229.28 15.3M
2022-08-12 13,113.48 13,190.53 13,104.64 13,180.60 15.2M
2022-08-11 13,071.33 13,109.04 13,032.98 13,077.08 20.2M
2022-08-10 12,838.99 13,013.04 12,810.18 13,001.04 13.0M
2022-08-09 12,997.20 13,004.05 12,850.24 12,894.20 15.5M
2022-08-08 12,975.85 13,007.19 12,953.60 12,975.62 40.8M
2022-08-05 12,952.93 12,959.21 12,840.58 12,907.73 49.5M
2022-08-04 12,866.82 12,962.14 12,862.33 12,926.57 14.8M
2022-08-03 12,655.45 12,822.66 12,646.38 12,822.66 18.5M
2022-08-02 12,717.25 12,719.17 12,614.16 12,639.73 15.4M
2022-08-01 12,793.83 12,818.55 12,737.79 12,754.34 12.7M
2022-07-29 12,731.74 12,814.47 12,719.90 12,790.84 26.7M
2022-07-28 12,652.70 12,659.16 12,597.27 12,655.11 31.4M
2022-07-27 12,463.55 12,618.15 12,462.44 12,599.33 28.4M
2022-07-26 12,597.46 12,600.32 12,496.86 12,498.41 22.6M
2022-07-25 12,509.94 12,628.48 12,482.09 12,591.12 16.5M
2022-07-22 12,493.74 12,564.54 12,452.91 12,500.88 38.9M
2022-07-21 12,423.84 12,481.19 12,361.93 12,463.87 19.0M
2022-07-20 12,412.24 12,438.46 12,298.88 12,411.05 42.8M
2022-07-19 12,269.01 12,404.76 12,228.00 12,380.06 22.0M
2022-07-18 12,242.31 12,321.31 12,242.12 12,287.95 28.1M
2022-07-15 11,977.36 12,151.94 11,947.66 12,139.20 29.4M
2022-07-14 12,077.80 12,099.53 11,885.87 11,946.63 28.1M
2022-07-13 12,092.98 12,092.98 11,961.92 12,053.88 14.8M
2022-07-12 12,078.67 12,093.84 11,967.91 12,072.79 30.7M
2022-07-11 12,065.83 12,219.98 12,054.71 12,101.20 45.2M
2022-07-08 12,050.50 12,176.27 12,023.46 12,172.81 35.5M
2022-07-07 11,903.76 12,020.50 11,903.76 12,020.50 33.5M
2022-07-06 11,781.63 11,852.21 11,740.82 11,823.63 20.7M
2022-07-05 11,880.69 11,944.84 11,678.43 11,716.92 29.8M
2022-07-04 11,943.19 11,948.08 11,823.72 11,852.85 22.3M
2022-07-01 11,792.23 11,928.64 11,791.15 11,868.47 44.8M
2022-06-30 11,983.66 11,983.66 11,770.19 11,868.15 84.4M
2022-06-29 12,208.45 12,214.39 12,071.29 12,097.86 91.3M
2022-06-28 12,322.60 12,397.49 12,294.03 12,297.76 31.1M
2022-06-27 12,279.02 12,353.51 12,192.27 12,241.69 50.4M
2022-06-24 12,036.75 12,211.08 12,036.75 12,174.99 34.2M
2022-06-23 12,130.61 12,130.61 11,965.43 11,990.10 79.3M
2022-06-22 12,086.03 12,184.65 11,991.67 12,141.53 19.0M
2022-06-21 12,240.53 12,359.54 12,240.53 12,249.02 27.2M
2022-06-20 12,076.49 12,164.41 12,016.25 12,164.41 32.3M
2022-06-17 11,942.22 12,129.74 11,920.14 12,059.07 53.8M
2022-06-16 12,275.16 12,276.00 11,885.54 11,928.33 50.9M
2022-06-15 12,193.66 12,256.80 12,132.14 12,226.74 80.0M
2022-06-14 12,328.35 12,363.20 12,109.62 12,143.77 106.6M
2022-06-13 12,643.77 12,673.21 12,265.67 12,312.72 165.0M
2022-06-10 13,101.73 13,126.77 12,865.72 12,884.86 38.8M
2022-06-09 13,218.57 13,271.24 13,139.20 13,196.54 69.4M
2022-06-08 13,297.91 13,309.93 13,201.58 13,264.63 58.8M
2022-06-07 13,300.84 13,310.67 13,214.21 13,296.87 43.4M
2022-06-06 13,335.91 13,366.35 13,319.30 13,330.97 31.2M
2022-06-03 13,308.69 13,312.29 13,218.64 13,260.49 88.1M
2022-06-02 13,229.44 13,255.50 13,196.68 13,240.32 249.8M
2022-06-01 13,280.03 13,285.71 13,175.46 13,175.46 60.7M
2022-05-31 13,307.27 13,307.27 13,208.84 13,234.08 116.4M
2022-05-30 13,324.97 13,345.87 13,288.00 13,327.83 87.7M
2022-05-27 13,074.32 13,188.89 13,058.68 13,188.89 166.1M
2022-05-26 12,846.29 13,027.01 12,844.84 13,027.01 146.8M
2022-05-25 12,806.62 12,876.91 12,748.13 12,871.01 121.1M
2022-05-24 12,947.81 12,947.81 12,752.69 12,781.96 268.0M
2022-05-23 12,989.98 13,026.86 12,914.29 12,986.71 92.2M
2022-05-20 12,979.13 13,052.81 12,918.76 12,947.68 49.2M
2022-05-19 12,885.20 12,921.52 12,789.22 12,921.52 36.8M
2022-05-18 13,066.57 13,100.61 12,968.82 12,987.05 86.4M
2022-05-17 12,934.37 13,052.99 12,934.37 13,002.98 260.5M
2022-05-16 12,791.36 12,888.55 12,740.85 12,860.63 49.2M
2022-05-13 12,661.03 12,804.37 12,661.03 12,801.70 89.0M
2022-05-12 12,553.14 12,580.17 12,385.12 12,561.70 26.0M
2022-05-11 12,575.64 12,690.54 12,538.76 12,652.38 18.4M
2022-05-10 12,574.60 12,627.46 12,516.49 12,516.49 35.1M
2022-05-09 12,968.17 12,968.17 12,561.96 12,561.96 15.1M
2022-05-06 13,000.94 13,009.65 12,880.55 12,973.68 29.9M
2022-05-05 13,251.32 13,287.83 13,060.05 13,078.87 23.5M
2022-05-04 13,143.95 13,162.90 13,092.89 13,092.89 35.5M
2022-05-03 13,127.95 13,243.19 13,127.94 13,136.85 140.8M
2022-05-02 13,121.05 13,151.57 12,937.98 13,095.81 115.9M
2022-04-29 13,237.33 13,289.14 13,198.17 13,211.46 19.5M
2022-04-28 13,162.72 13,292.13 13,139.85 13,218.06 37.2M
2022-04-27 13,179.45 13,193.72 13,039.65 13,088.73 15.8M
2022-04-26 13,375.72 13,406.62 13,213.82 13,217.83 22.7M
2022-04-25 13,326.10 13,385.59 13,260.01 13,345.50 22.1M
2022-04-22 13,489.44 13,526.33 13,452.85 13,478.50 32.5M
2022-04-21 13,492.52 13,668.96 13,492.52 13,583.31 33.2M
2022-04-20 13,459.72 13,533.03 13,398.62 13,495.46 25.3M
2022-04-19 13,415.78 13,461.44 13,367.31 13,436.99 48.6M
2022-04-14 13,444.65 13,487.80 13,420.68 13,452.17 64.9M
2022-04-13 13,432.30 13,435.83 13,353.16 13,397.59 166.5M
2022-04-12 13,333.91 13,444.07 13,272.48 13,404.11 72.4M
2022-04-11 13,402.59 13,453.42 13,323.37 13,424.30 151.2M
2022-04-08 13,424.33 13,466.15 13,334.36 13,346.69 215.6M
2022-04-07 13,496.77 13,519.77 13,318.40 13,318.40 151.6M
2022-04-06 13,679.56 13,692.53 13,352.14 13,451.38 96.1M
2022-04-05 13,915.79 13,922.97 13,679.11 13,681.81 34.5M
2022-04-04 13,852.56 13,869.75 13,755.32 13,861.05 18.6M
2022-04-01 13,755.77 13,794.78 13,733.56 13,742.61 36.9M
2022-03-31 13,874.45 13,896.16 13,751.72 13,751.72 40.0M
2022-03-30 13,879.90 13,886.00 13,771.64 13,834.18 67.6M
2022-03-29 13,676.07 13,893.79 13,672.51 13,887.68 34.2M
2022-03-28 13,532.13 13,627.69 13,515.97 13,556.91 41.4M
2022-03-25 13,554.51 13,596.68 13,450.83 13,473.65 26.3M
2022-03-24 13,617.84 13,646.89 13,461.98 13,496.34 22.2M
2022-03-23 13,790.65 13,803.55 13,616.35 13,703.65 30.2M
2022-03-22 13,617.64 13,731.04 13,616.80 13,731.04 28.2M
2022-03-21 13,571.01 13,605.01 13,512.83 13,583.95 21.1M
2022-03-18 13,471.27 13,513.62 13,265.47 13,513.62 28.5M
2022-03-17 13,524.55 13,579.48 13,369.44 13,452.09 22.4M
2022-03-16 13,232.04 13,453.98 13,232.04 13,390.01 42.0M
2022-03-15 13,143.12 13,143.12 12,951.81 13,038.18 63.2M
2022-03-14 13,187.34 13,345.80 13,176.16 13,237.60 27.4M
2022-03-11 12,936.99 13,162.52 12,883.90 13,011.81 14.7M
2022-03-10 12,907.86 12,969.15 12,798.92 12,866.18 15.6M
2022-03-09 12,411.23 12,794.94 12,393.50 12,789.05 19.4M
2022-03-08 11,988.13 12,384.65 11,988.13 12,128.01 21.9M
2022-03-07 11,957.34 12,195.61 11,631.99 12,021.86 25.8M
2022-03-04 12,811.51 12,847.68 12,396.42 12,396.42 17.2M
2022-03-03 13,259.46 13,307.11 12,947.14 12,954.54 12.8M
2022-03-02 13,023.78 13,241.53 12,915.98 13,208.04 14.2M
2022-03-01 13,544.00 13,562.76 13,106.36 13,106.36 13.1M
2022-02-28 13,282.72 13,506.79 13,224.46 13,470.72 10.0M
2022-02-25 13,210.86 13,485.18 13,161.58 13,482.77 15.4M
2022-02-24 12,961.91 13,220.73 12,788.57 13,034.92 26.9M
2022-02-23 13,558.34 13,720.92 13,513.75 13,513.75 10.9M
2022-02-22 13,140.35 13,569.65 13,131.21 13,492.98 16.0M
2022-02-21 13,811.06 13,835.18 13,433.20 13,468.81 23.1M
2022-02-18 13,903.56 13,957.47 13,776.44 13,795.93 14.8M
2022-02-17 14,092.52 14,104.42 13,920.04 13,920.04 20.7M
2022-02-16 14,140.11 14,169.92 14,035.92 14,052.94 7.6M
2022-02-15 13,784.20 14,098.79 13,784.20 14,076.53 9.3M
2022-02-14 13,811.35 13,811.35 13,648.37 13,752.95 13.2M
2022-02-11 14,118.92 14,123.06 14,051.00 14,109.07 10.4M
2022-02-10 14,209.56 14,239.59 14,123.52 14,208.31 10.4M
2022-02-09 14,059.43 14,206.71 14,059.43 14,185.67 11.2M
2022-02-08 13,960.40 14,054.46 13,882.63 13,942.54 11.3M
2022-02-07 14,029.13 14,046.33 13,894.73 13,921.11 12.4M
2022-02-04 14,238.80 14,240.25 13,969.24 14,000.25 15.6M
2022-02-03 14,373.90 14,373.90 14,167.15 14,178.19 9.2M
2022-02-02 14,438.36 14,469.57 14,362.62 14,362.62 19.6M
2022-02-01 14,239.57 14,344.75 14,239.57 14,344.75 15.3M
2022-01-31 14,102.45 14,160.91 14,027.40 14,127.57 11.9M
2022-01-28 14,048.09 14,055.03 13,861.27 13,972.16 15.6M
2022-01-27 13,937.32 14,065.26 13,937.32 14,044.63 14.2M
2022-01-26 14,024.77 14,183.28 14,024.77 14,097.65 14.2M
2022-01-25 13,918.22 14,093.32 13,861.61 13,942.94 14.0M
2022-01-24 14,364.42 14,391.66 13,757.64 13,791.50 26.6M
2022-01-21 14,575.35 14,583.24 14,399.17 14,476.28 15.9M
2022-01-20 14,632.36 14,671.22 14,565.10 14,646.23 18.2M
2022-01-19 14,630.64 14,662.80 14,577.09 14,593.54 20.4M
2022-01-18 14,832.08 14,832.08 14,683.15 14,696.65 20.6M
2022-01-17 14,810.08 14,861.43 14,774.98 14,846.54 20.8M
2022-01-14 14,867.66 14,867.66 14,774.28 14,807.48 29.9M
2022-01-13 14,912.33 14,981.87 14,892.88 14,945.72 45.7M
2022-01-12 14,892.46 14,934.98 14,835.31 14,909.31 10.8M
2022-01-11 14,846.16 14,888.86 14,782.08 14,817.62 11.6M
2022-01-10 14,993.90 14,993.90 14,744.86 14,779.14 19.1M
2022-01-07 15,034.00 15,034.00 14,931.44 14,942.99 14.9M
2022-01-06 14,944.95 15,056.80 14,911.15 15,006.45 16.6M
2022-01-05 15,047.41 15,103.72 15,017.86 15,103.72 17.8M
2022-01-04 15,128.15 15,152.71 15,024.62 15,032.14 30.1M
2022-01-03 14,937.61 15,043.60 14,929.96 15,004.80 26.6M