CAC Small NR (CACSN)

CACSN
🏛️ Frankreich →
24,402.38
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
2021-12-31 21,471.92 21,596.65 21,467.06 21,590.66 0.0M
2021-12-30 21,423.80 21,498.60 21,380.55 21,498.60 0.0M
2021-12-29 21,375.58 21,434.17 21,349.74 21,431.66 0.0M
2021-12-28 21,240.07 21,372.12 21,231.84 21,350.86 0.0M
2021-12-27 21,083.51 21,206.18 21,083.51 21,205.34 0.0M
2021-12-24 21,118.26 21,138.47 21,097.80 21,118.93 0.0M
2021-12-23 21,049.68 21,141.93 21,037.91 21,112.29 0.0M
2021-12-22 20,796.82 20,988.50 20,796.82 20,978.09 0.0M
2021-12-21 20,683.71 20,761.59 20,605.11 20,734.19 0.0M
2021-12-20 20,461.00 20,625.33 20,391.45 20,589.70 0.0M
2021-12-17 20,736.18 20,830.54 20,627.85 20,762.92 0.0M
2021-12-16 20,838.24 20,929.23 20,770.21 20,782.96 0.0M
2021-12-15 20,698.08 20,778.45 20,630.31 20,658.90 0.0M
2021-12-14 20,816.88 20,855.54 20,650.11 20,667.16 0.0M
2021-12-13 20,899.87 20,978.57 20,784.35 20,793.03 0.0M
2021-12-10 20,796.22 20,856.53 20,775.54 20,803.47 0.0M
2021-12-09 20,897.17 20,921.47 20,778.95 20,829.12 0.0M
2021-12-08 20,909.16 20,926.45 20,739.42 20,789.89 0.0M
2021-12-07 20,633.67 20,904.08 20,630.79 20,904.08 0.0M
2021-12-06 20,316.80 20,452.10 20,230.70 20,436.54 0.0M
2021-12-03 20,513.29 20,546.97 20,211.17 20,240.54 0.0M
2021-12-02 20,624.42 20,628.91 20,373.39 20,437.88 0.0M
2021-12-01 20,484.34 20,742.27 20,476.34 20,714.18 0.0M
2021-11-30 20,375.94 20,529.59 20,258.97 20,399.19 0.0M
2021-11-29 20,550.00 20,643.23 20,497.35 20,516.62 0.0M
2021-11-26 20,536.69 20,718.32 20,391.14 20,501.14 0.0M
2021-11-25 20,959.63 21,071.65 20,943.42 21,059.11 0.0M
2021-11-24 20,989.56 21,045.76 20,809.74 20,920.26 0.0M
2021-11-23 21,104.10 21,120.29 20,969.69 21,001.84 0.0M
2021-11-22 21,330.29 21,414.30 21,234.94 21,237.87 0.0M
2021-11-19 21,455.84 21,495.92 21,201.00 21,325.15 0.0M
2021-11-18 21,628.77 21,632.64 21,422.27 21,445.04 0.0M
2021-11-17 21,702.63 21,729.69 21,631.45 21,640.94 0.0M
2021-11-16 21,807.09 21,831.51 21,716.75 21,727.76 0.0M
2021-11-15 21,750.42 21,791.47 21,722.57 21,786.48 0.0M
2021-11-12 21,735.36 21,784.94 21,687.89 21,752.78 0.0M
2021-11-11 21,686.60 21,735.93 21,636.65 21,700.01 0.0M
2021-11-10 21,678.15 21,765.27 21,583.13 21,760.15 0.0M
2021-11-09 21,597.63 21,701.89 21,597.24 21,679.97 0.0M
2021-11-08 21,692.84 21,720.02 21,612.86 21,636.84 0.0M
2021-11-05 21,591.05 21,646.70 21,547.47 21,646.69 0.0M
2021-11-04 21,541.96 21,630.47 21,509.00 21,584.30 0.0M
2021-11-03 21,462.65 21,495.99 21,404.07 21,456.23 0.0M
2021-11-02 21,530.94 21,537.20 21,455.74 21,470.51 0.0M
2021-11-01 21,382.67 21,557.42 21,382.67 21,533.88 0.0M
2021-10-29 21,352.09 21,378.67 21,213.59 21,281.14 0.0M
2021-10-28 21,321.41 21,372.32 21,276.97 21,328.38 0.0M
2021-10-27 21,301.35 21,334.07 21,228.89 21,255.22 0.0M
2021-10-26 21,278.42 21,373.57 21,240.75 21,298.51 0.0M
2021-10-25 21,314.71 21,314.71 21,136.11 21,160.15 0.0M
2021-10-22 21,359.31 21,418.70 21,305.61 21,335.71 0.0M
2021-10-21 21,208.95 21,387.27 21,186.00 21,355.75 0.0M
2021-10-20 21,281.19 21,323.23 21,203.04 21,265.85 0.0M
2021-10-19 21,178.87 21,289.26 21,158.52 21,289.26 0.0M
2021-10-18 21,101.45 21,136.54 21,042.34 21,073.30 0.0M
2021-10-15 21,119.64 21,175.16 21,078.38 21,145.02 0.0M
2021-10-14 21,026.90 21,079.68 20,995.67 21,024.81 0.0M
2021-10-13 20,742.76 20,913.91 20,712.40 20,900.75 0.0M
2021-10-12 20,588.01 20,792.24 20,545.82 20,758.10 0.0M
2021-10-11 20,630.91 20,659.70 20,556.36 20,642.37 0.0M
2021-10-08 20,646.76 20,717.25 20,589.01 20,636.81 0.0M
2021-10-07 20,545.35 20,616.46 20,485.77 20,599.39 0.0M
2021-10-06 20,655.74 20,655.74 20,387.45 20,450.79 0.0M
2021-10-05 20,684.11 20,791.69 20,649.99 20,783.35 0.0M
2021-10-04 20,740.32 20,780.37 20,617.67 20,646.76 0.0M
2021-10-01 20,563.22 20,827.22 20,479.53 20,787.09 0.0M
2021-09-30 20,951.08 20,985.16 20,725.38 20,759.53 0.0M
2021-09-29 20,958.93 21,059.67 20,826.49 20,856.35 0.0M
2021-09-28 21,358.24 21,358.24 20,890.11 20,890.11 0.0M
2021-09-27 21,445.62 21,459.08 21,315.86 21,352.05 0.0M
2021-09-24 21,474.61 21,474.61 21,343.30 21,357.89 0.0M
2021-09-23 21,423.73 21,500.15 21,402.46 21,481.66 0.0M
2021-09-22 21,102.88 21,266.11 21,102.88 21,244.09 0.0M
2021-09-21 20,891.85 21,003.09 20,890.53 20,936.45 0.0M
2021-09-20 20,999.75 21,019.37 20,650.89 20,837.13 0.0M
2021-09-17 21,283.52 21,373.85 21,203.00 21,229.80 0.0M
2021-09-16 21,217.71 21,370.31 21,153.36 21,153.36 0.0M
2021-09-15 21,228.60 21,228.60 21,106.17 21,116.62 0.0M
2021-09-14 21,296.52 21,297.03 21,177.92 21,213.27 0.0M
2021-09-13 21,324.92 21,357.74 21,239.19 21,263.87 0.0M
2021-09-10 21,501.58 21,513.62 21,285.08 21,302.71 0.0M
2021-09-09 21,215.22 21,470.78 21,186.43 21,438.28 0.0M
2021-09-08 21,332.65 21,392.77 21,224.55 21,307.49 0.0M
2021-09-07 21,414.79 21,518.75 21,400.44 21,454.28 0.0M
2021-09-06 21,428.03 21,545.56 21,427.39 21,469.03 0.0M
2021-09-03 21,555.32 21,556.48 21,338.82 21,383.21 0.0M
2021-09-02 21,449.45 21,545.51 21,431.79 21,526.84 0.0M
2021-09-01 21,468.27 21,507.80 21,395.29 21,441.90 0.0M
2021-08-31 21,272.16 21,420.88 21,247.60 21,336.79 0.0M
2021-08-30 21,129.45 21,277.14 21,129.45 21,263.75 0.0M
2021-08-27 20,924.68 21,084.64 20,921.22 21,082.61 0.0M
2021-08-26 20,902.37 20,929.02 20,780.34 20,904.77 0.0M
2021-08-25 20,799.71 20,971.74 20,797.77 20,944.82 0.0M
2021-08-24 20,744.29 20,781.36 20,704.66 20,749.29 0.0M
2021-08-23 20,621.44 20,684.13 20,615.17 20,679.80 0.0M
2021-08-20 20,468.38 20,516.62 20,401.93 20,506.45 0.0M
2021-08-19 20,627.83 20,627.83 20,419.89 20,502.73 0.0M
2021-08-18 20,739.92 20,858.38 20,739.92 20,845.90 0.0M
2021-08-17 20,737.58 20,768.92 20,675.97 20,744.59 0.0M
2021-08-16 20,954.55 20,954.55 20,768.05 20,828.88 0.0M
2021-08-13 20,990.46 21,068.67 20,990.46 21,038.14 0.0M
2021-08-12 20,994.62 21,073.12 20,969.43 21,023.16 0.0M
2021-08-11 20,893.02 20,982.56 20,834.81 20,978.90 0.0M
2021-08-10 20,844.96 20,890.96 20,816.69 20,847.40 0.0M
2021-08-09 20,735.29 20,833.20 20,703.90 20,826.53 0.0M
2021-08-06 20,681.91 20,736.65 20,605.64 20,720.62 0.0M
2021-08-05 20,647.34 20,679.43 20,623.51 20,672.19 0.0M
2021-08-04 20,695.61 20,730.71 20,626.99 20,668.18 0.0M
2021-08-03 20,694.02 20,760.78 20,631.25 20,671.54 0.0M
2021-08-02 20,829.55 20,869.93 20,717.41 20,717.41 0.0M
2021-07-30 20,733.96 20,793.91 20,654.03 20,746.32 0.0M
2021-07-29 20,744.76 20,805.09 20,706.17 20,773.81 0.0M
2021-07-28 20,192.27 20,648.22 20,186.66 20,648.22 0.0M
2021-07-27 20,272.48 20,272.48 20,128.88 20,170.92 0.0M
2021-07-26 20,152.86 20,328.45 20,115.96 20,306.07 0.0M
2021-07-23 20,100.69 20,223.71 20,092.55 20,177.32 0.0M
2021-07-22 20,049.63 20,165.64 19,993.44 20,023.14 0.0M
2021-07-21 19,638.08 19,950.58 19,637.15 19,927.66 0.0M
2021-07-20 19,424.70 19,547.43 19,390.10 19,502.38 0.0M
2021-07-19 19,748.67 19,748.67 19,284.55 19,322.73 0.0M
2021-07-16 19,947.98 20,007.97 19,816.49 19,875.52 0.0M
2021-07-15 20,098.05 20,098.05 19,913.77 19,933.60 0.0M
2021-07-14 20,106.41 20,180.73 20,071.29 20,164.16 0.0M
2021-07-13 20,146.16 20,170.64 20,117.77 20,142.80 0.0M
2021-07-12 20,231.32 20,284.55 20,094.22 20,165.59 0.0M
2021-07-09 20,061.58 20,276.06 20,061.58 20,227.96 0.0M
2021-07-08 20,363.32 20,363.32 19,939.19 20,002.72 0.0M
2021-07-07 20,566.32 20,610.32 20,429.09 20,442.14 0.0M
2021-07-06 20,683.34 20,683.34 20,523.29 20,528.30 0.0M
2021-07-05 20,534.32 20,705.05 20,493.47 20,704.21 0.0M
2021-07-02 20,466.21 20,568.41 20,451.49 20,485.32 0.0M
2021-07-01 20,339.74 20,452.33 20,333.30 20,434.18 0.0M
2021-06-30 20,406.72 20,406.72 20,154.83 20,269.02 0.0M
2021-06-29 20,261.33 20,409.00 20,261.33 20,392.81 0.0M
2021-06-28 20,305.79 20,319.58 20,228.42 20,238.15 0.0M
2021-06-25 20,298.83 20,305.58 20,245.62 20,300.28 0.0M
2021-06-24 20,207.97 20,270.66 20,195.74 20,246.64 0.0M
2021-06-23 20,311.37 20,311.37 20,151.22 20,175.70 0.0M
2021-06-22 20,296.81 20,335.84 20,214.30 20,274.13 0.0M
2021-06-21 20,175.75 20,284.04 20,049.67 20,244.34 0.0M
2021-06-18 20,494.93 20,574.35 20,344.25 20,364.19 0.0M
2021-06-17 20,642.59 20,647.86 20,503.17 20,537.12 0.0M
2021-06-16 20,837.17 20,839.45 20,626.73 20,663.74 0.0M
2021-06-15 20,879.80 20,879.80 20,800.87 20,809.70 0.0M
2021-06-14 20,871.08 20,920.96 20,835.85 20,838.69 0.0M
2021-06-11 20,690.26 20,778.12 20,667.09 20,777.80 0.0M
2021-06-10 20,738.47 20,759.47 20,602.02 20,617.99 0.0M
2021-06-09 20,851.18 20,851.94 20,685.58 20,701.00 0.0M
2021-06-08 20,841.04 20,882.04 20,807.52 20,847.62 0.0M
2021-06-07 20,916.76 20,934.71 20,813.71 20,828.38 0.0M
2021-06-04 20,799.27 20,931.54 20,771.63 20,931.54 0.0M
2021-06-03 20,825.44 20,836.12 20,701.37 20,776.58 0.0M
2021-06-02 20,878.37 20,907.69 20,777.24 20,827.16 0.0M
2021-06-01 20,824.89 20,892.55 20,796.11 20,848.33 0.0M
2021-05-31 20,730.44 20,816.64 20,722.17 20,769.75 0.0M
2021-05-28 20,582.73 20,682.93 20,570.36 20,648.20 0.0M
2021-05-27 20,406.74 20,612.57 20,406.74 20,563.43 0.0M
2021-05-26 20,302.45 20,377.85 20,291.69 20,346.11 0.0M
2021-05-25 20,248.88 20,360.17 20,248.88 20,260.21 0.0M
2021-05-24 20,183.15 20,215.90 20,154.87 20,193.77 0.0M
2021-05-21 20,199.76 20,211.79 20,112.07 20,162.89 0.0M
2021-05-20 20,082.91 20,124.60 19,985.87 20,090.74 0.0M
2021-05-19 20,179.04 20,179.04 19,893.18 19,991.15 0.0M
2021-05-18 20,263.57 20,325.13 20,257.67 20,311.97 0.0M
2021-05-17 20,222.53 20,271.15 20,152.54 20,173.34 0.0M
2021-05-14 20,085.37 20,140.29 19,964.17 20,140.29 0.0M
2021-05-13 19,945.47 20,090.07 19,717.23 20,016.50 0.0M
2021-05-12 20,129.65 20,196.30 20,036.65 20,055.44 0.0M
2021-05-11 20,166.54 20,166.54 19,917.96 20,018.05 0.0M
2021-05-10 20,375.17 20,386.75 20,317.06 20,335.92 0.0M
2021-05-07 20,264.89 20,292.20 20,180.39 20,292.20 0.0M
2021-05-06 20,369.00 20,389.03 20,184.19 20,203.20 0.0M
2021-05-05 20,182.54 20,317.89 20,178.08 20,308.15 0.0M
2021-05-04 20,380.12 20,430.57 20,063.72 20,063.72 0.0M
2021-05-03 20,269.90 20,368.20 20,235.97 20,325.36 0.0M
2021-04-30 20,402.98 20,414.30 20,231.81 20,231.81 0.0M
2021-04-29 20,451.50 20,490.44 20,347.39 20,376.82 0.0M
2021-04-28 20,321.82 20,420.87 20,295.47 20,399.37 0.0M
2021-04-27 20,112.11 20,289.58 20,096.13 20,228.70 0.0M
2021-04-26 19,892.97 20,098.53 19,866.20 20,098.53 0.0M
2021-04-23 19,882.05 19,892.70 19,799.34 19,879.24 0.0M
2021-04-22 19,814.58 19,931.71 19,814.58 19,915.05 0.0M
2021-04-21 19,696.07 19,712.53 19,546.60 19,696.56 0.0M
2021-04-20 20,057.78 20,085.32 19,648.97 19,656.31 0.0M
2021-04-19 20,185.76 20,254.01 20,099.33 20,113.62 0.0M
2021-04-16 20,107.79 20,206.56 20,100.81 20,193.84 0.0M
2021-04-15 20,103.11 20,133.23 20,077.25 20,088.44 0.0M
2021-04-14 20,096.64 20,114.24 20,026.21 20,068.69 0.0M
2021-04-13 19,993.80 20,092.61 19,993.80 20,077.43 0.0M
2021-04-12 20,061.16 20,091.57 19,954.12 19,982.15 0.0M
2021-04-09 20,170.35 20,170.35 20,002.83 20,013.32 0.0M
2021-04-08 20,107.96 20,157.56 20,075.51 20,133.59 0.0M
2021-04-07 20,020.62 20,097.35 20,000.10 20,043.27 0.0M
2021-04-06 20,072.11 20,089.01 19,952.76 19,999.99 0.0M
2021-04-01 19,541.21 19,886.28 19,533.05 19,874.54 0.0M
2021-03-31 19,455.02 19,556.12 19,433.26 19,444.15 0.0M
2021-03-30 19,435.86 19,461.02 19,356.53 19,423.68 0.0M
2021-03-29 19,355.45 19,403.18 19,319.28 19,357.72 0.0M
2021-03-26 19,139.03 19,275.26 19,139.03 19,261.83 0.0M
2021-03-25 19,051.09 19,113.86 18,888.49 19,041.28 0.0M
2021-03-24 18,987.05 19,065.94 18,926.81 19,054.39 0.0M
2021-03-23 19,237.01 19,237.01 19,048.05 19,078.05 0.0M
2021-03-22 19,149.09 19,283.67 19,138.66 19,272.62 0.0M
2021-03-19 19,158.69 19,201.00 19,034.21 19,157.52 0.0M
2021-03-18 19,408.11 19,426.44 19,326.20 19,326.20 0.0M
2021-03-17 19,457.53 19,457.53 19,268.30 19,330.96 0.0M
2021-03-16 19,431.16 19,496.09 19,424.54 19,466.42 0.0M
2021-03-15 19,356.39 19,438.82 19,352.39 19,398.80 0.0M
2021-03-12 19,254.29 19,311.97 19,205.49 19,257.70 0.0M
2021-03-11 19,197.58 19,242.39 19,163.43 19,229.35 0.0M
2021-03-10 19,082.71 19,207.14 19,053.25 19,122.33 0.0M
2021-03-09 18,819.60 19,038.94 18,749.26 19,031.45 0.0M
2021-03-08 18,754.46 18,777.40 18,667.57 18,770.55 0.0M
2021-03-05 18,730.36 18,730.76 18,536.82 18,577.98 0.0M
2021-03-04 18,960.86 18,968.88 18,763.16 18,829.90 0.0M
2021-03-03 19,121.27 19,173.72 18,873.29 18,962.24 0.0M
2021-03-02 19,053.34 19,106.67 18,996.23 18,996.36 0.0M
2021-03-01 18,923.45 19,078.18 18,923.45 19,020.95 0.0M
2021-02-26 18,570.23 18,743.57 18,545.68 18,678.04 0.0M
2021-02-25 19,010.83 19,096.59 18,901.17 18,901.17 0.0M
2021-02-24 18,789.82 18,949.47 18,777.43 18,852.27 0.0M
2021-02-23 19,028.98 19,033.39 18,546.41 18,730.52 0.0M
2021-02-22 19,000.34 19,000.34 18,855.06 18,958.93 0.0M
2021-02-19 18,899.32 19,049.50 18,848.30 19,020.21 0.0M
2021-02-18 19,172.85 19,213.85 18,885.78 18,906.68 0.0M
2021-02-17 19,315.69 19,352.69 19,107.09 19,107.09 0.0M
2021-02-16 19,478.29 19,504.49 19,339.70 19,347.27 0.0M
2021-02-15 19,336.38 19,425.36 19,278.69 19,411.73 0.0M
2021-02-12 19,183.10 19,223.98 19,029.02 19,194.43 0.0M
2021-02-11 19,109.85 19,184.54 19,062.29 19,146.56 0.0M
2021-02-10 19,094.74 19,200.29 18,969.90 19,022.99 0.0M
2021-02-09 19,184.69 19,184.69 19,018.46 19,087.44 0.0M
2021-02-08 19,105.98 19,218.15 19,057.11 19,203.79 0.0M
2021-02-05 18,811.97 18,866.14 18,735.57 18,845.86 0.0M
2021-02-04 18,564.95 18,706.54 18,563.43 18,669.89 0.0M
2021-02-03 18,537.33 18,544.08 18,448.55 18,481.84 0.0M
2021-02-02 18,233.79 18,402.96 18,233.79 18,377.77 0.0M
2021-02-01 17,979.19 18,168.83 17,969.99 18,107.42 0.0M
2021-01-29 17,740.43 17,873.89 17,649.77 17,789.99 0.0M
2021-01-28 17,637.30 17,878.49 17,364.82 17,823.30 0.0M
2021-01-27 18,027.92 18,042.80 17,573.40 17,793.04 0.0M
2021-01-26 17,713.98 18,060.15 17,713.98 17,948.98 0.0M
2021-01-25 18,261.49 18,273.83 17,706.63 17,715.12 0.0M
2021-01-22 18,444.39 18,461.21 18,101.11 18,195.68 0.0M
2021-01-21 18,765.57 18,768.00 18,520.66 18,552.65 0.0M
2021-01-20 18,588.58 18,695.08 18,567.68 18,676.87 0.0M
2021-01-19 18,612.80 18,659.27 18,507.21 18,539.88 0.0M
2021-01-18 18,276.97 18,477.85 18,249.46 18,462.79 0.0M
2021-01-15 18,368.67 18,433.42 18,154.76 18,267.62 0.0M
2021-01-14 18,287.77 18,399.41 18,287.77 18,382.46 0.0M
2021-01-13 18,332.35 18,389.23 18,269.10 18,274.78 0.0M
2021-01-12 18,143.63 18,320.21 18,143.63 18,285.26 0.0M
2021-01-11 18,138.50 18,146.81 17,971.70 18,082.07 0.0M
2021-01-08 18,053.21 18,098.34 18,015.66 18,067.14 0.0M
2021-01-07 17,811.76 17,937.61 17,762.07 17,909.57 0.0M
2021-01-06 17,612.38 17,737.94 17,517.48 17,695.39 0.0M
2021-01-05 17,410.50 17,521.27 17,410.50 17,498.37 0.0M
2021-01-04 17,512.00 17,611.47 17,379.08 17,398.99 0.0M