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
2022-12-30 17,699.10 17,743.89 17,656.75 17,658.99 0.0M
2022-12-29 17,375.35 17,709.45 17,373.93 17,709.45 0.0M
2022-12-28 17,365.60 17,448.86 17,298.66 17,426.38 0.0M
2022-12-27 17,405.69 17,478.09 17,359.25 17,364.66 0.0M
2022-12-23 17,256.40 17,376.05 17,219.91 17,347.13 0.0M
2022-12-22 17,312.81 17,354.53 17,189.88 17,225.56 0.0M
2022-12-21 17,104.21 17,270.24 17,101.47 17,257.38 0.0M
2022-12-20 17,051.55 17,099.50 16,982.58 17,064.84 0.0M
2022-12-19 17,156.21 17,236.80 17,143.89 17,168.43 0.0M
2022-12-16 17,165.94 17,165.94 16,990.47 17,157.33 0.0M
2022-12-15 17,412.56 17,453.40 17,179.90 17,201.61 0.0M
2022-12-14 17,547.27 17,547.27 17,375.00 17,483.73 0.0M
2022-12-13 17,498.66 17,756.87 17,414.88 17,582.87 0.0M
2022-12-12 17,474.65 17,474.65 17,352.64 17,429.34 0.0M
2022-12-09 17,430.00 17,530.26 17,383.44 17,530.26 0.0M
2022-12-08 17,360.87 17,438.77 17,303.43 17,403.91 0.0M
2022-12-07 17,354.33 17,381.34 17,280.83 17,318.82 0.0M
2022-12-06 17,560.63 17,565.66 17,381.22 17,419.76 0.0M
2022-12-05 17,639.26 17,701.43 17,584.39 17,655.59 0.0M
2022-12-02 17,562.46 17,643.55 17,462.75 17,573.86 0.0M
2022-12-01 17,632.69 17,672.16 17,546.19 17,591.17 0.0M
2022-11-30 17,425.01 17,527.35 17,414.17 17,527.35 0.0M
2022-11-29 17,439.30 17,449.78 17,359.15 17,421.15 0.0M
2022-11-28 17,479.68 17,511.18 17,369.25 17,394.37 0.0M
2022-11-25 17,545.21 17,572.87 17,458.16 17,571.01 0.0M
2022-11-24 17,357.70 17,533.19 17,321.39 17,533.19 0.0M
2022-11-23 17,250.54 17,331.39 17,196.04 17,331.39 0.0M
2022-11-22 17,111.30 17,210.87 17,069.02 17,210.87 0.0M
2022-11-21 17,131.61 17,167.52 17,083.14 17,121.86 0.0M
2022-11-18 17,221.73 17,221.73 17,131.33 17,164.47 0.0M
2022-11-17 17,238.17 17,277.22 17,062.15 17,171.05 0.0M
2022-11-16 17,703.31 17,703.31 17,161.12 17,169.83 0.0M
2022-11-15 17,838.36 17,838.36 17,701.79 17,777.27 0.0M
2022-11-14 17,947.06 17,947.06 17,769.25 17,791.66 0.0M
2022-11-11 17,742.84 17,849.98 17,703.56 17,810.21 0.0M
2022-11-10 17,285.89 17,628.33 17,212.37 17,628.20 0.0M
2022-11-09 17,426.09 17,446.27 17,285.29 17,361.43 0.0M
2022-11-08 17,309.27 17,426.34 17,294.96 17,418.28 0.0M
2022-11-07 17,161.80 17,347.05 17,147.12 17,346.30 0.0M
2022-11-04 17,073.49 17,228.45 17,066.50 17,176.27 0.0M
2022-11-03 16,978.06 16,984.39 16,867.38 16,962.67 0.0M
2022-11-02 17,295.60 17,307.43 17,089.77 17,110.77 0.0M
2022-11-01 17,317.39 17,420.07 17,228.49 17,260.66 0.0M
2022-10-31 17,244.76 17,301.98 17,184.23 17,222.61 0.0M
2022-10-28 17,195.28 17,231.04 17,104.07 17,191.06 0.0M
2022-10-27 17,308.23 17,317.79 17,153.79 17,283.47 0.0M
2022-10-26 17,098.10 17,239.86 17,054.01 17,238.92 0.0M
2022-10-25 17,012.47 17,084.58 16,878.21 17,084.58 0.0M
2022-10-24 17,023.76 17,071.98 16,924.01 16,949.60 0.0M
2022-10-21 16,880.47 16,932.77 16,746.39 16,877.56 0.0M
2022-10-20 16,908.07 16,980.62 16,832.78 16,900.44 0.0M
2022-10-19 17,026.00 17,026.00 16,839.42 16,879.57 0.0M
2022-10-18 17,032.57 17,032.57 16,957.68 16,971.50 0.0M
2022-10-17 16,693.87 16,950.77 16,659.98 16,906.73 0.0M
2022-10-14 16,772.77 16,830.66 16,633.82 16,652.55 0.0M
2022-10-13 16,215.03 16,561.87 16,163.75 16,539.32 0.0M
2022-10-12 16,362.81 16,362.81 16,201.42 16,289.54 0.0M
2022-10-11 16,327.47 16,403.24 16,244.99 16,403.24 0.0M
2022-10-10 16,353.07 16,496.54 16,329.53 16,370.10 0.0M
2022-10-07 16,610.45 16,640.26 16,402.61 16,445.94 0.0M
2022-10-06 16,672.54 16,738.53 16,626.53 16,669.49 0.0M
2022-10-05 16,784.11 16,790.17 16,527.15 16,595.44 0.0M
2022-10-04 16,415.29 16,761.48 16,415.29 16,761.48 0.0M
2022-10-03 16,084.81 16,245.49 15,971.15 16,230.56 0.0M
2022-09-30 15,981.21 16,258.68 15,981.21 16,225.46 0.0M
2022-09-29 16,259.41 16,259.41 15,856.45 15,959.11 0.0M
2022-09-28 16,132.67 16,222.87 15,851.33 16,212.25 0.0M
2022-09-27 16,227.64 16,318.87 16,128.32 16,178.82 0.0M
2022-09-26 16,233.97 16,374.52 16,160.92 16,194.61 0.0M
2022-09-23 16,776.23 16,776.23 16,328.39 16,364.69 0.0M
2022-09-22 17,084.90 17,084.90 16,862.65 16,870.17 0.0M
2022-09-21 17,252.70 17,287.10 17,200.95 17,251.30 0.0M
2022-09-20 17,537.70 17,570.03 17,301.15 17,314.27 0.0M
2022-09-19 17,530.38 17,530.38 17,305.13 17,494.35 0.0M
2022-09-16 17,759.98 17,759.98 17,570.90 17,570.90 0.0M
2022-09-15 17,998.27 18,004.55 17,843.02 17,871.29 0.0M
2022-09-14 18,013.65 18,112.52 17,901.71 17,974.17 0.0M
2022-09-13 18,320.78 18,345.21 18,067.33 18,103.78 0.0M
2022-09-12 18,229.01 18,282.62 18,205.41 18,267.39 0.0M
2022-09-09 17,980.93 18,121.36 17,978.71 18,078.50 0.0M
2022-09-08 17,990.60 18,004.57 17,749.36 17,934.46 0.0M
2022-09-07 17,924.22 17,965.42 17,859.22 17,939.47 0.0M
2022-09-06 18,005.85 18,081.15 17,905.50 17,984.25 0.0M
2022-09-05 17,969.18 17,990.32 17,857.66 17,983.21 0.0M
2022-09-02 17,980.49 18,166.39 17,971.29 18,143.14 0.0M
2022-09-01 18,151.47 18,151.47 17,884.49 17,928.43 0.0M
2022-08-31 18,364.82 18,367.18 18,256.14 18,259.27 0.0M
2022-08-30 18,480.64 18,577.07 18,275.88 18,332.47 0.0M
2022-08-29 18,408.75 18,432.58 18,279.58 18,412.30 0.0M
2022-08-26 18,891.35 18,915.99 18,596.10 18,614.32 0.0M
2022-08-25 18,837.92 18,899.69 18,804.79 18,845.46 0.0M
2022-08-24 18,692.23 18,766.06 18,569.26 18,755.16 0.0M
2022-08-23 18,651.36 18,795.52 18,651.36 18,693.24 0.0M
2022-08-22 19,016.98 19,030.06 18,703.21 18,728.96 0.0M
2022-08-19 19,254.87 19,260.95 19,077.02 19,084.55 0.0M
2022-08-18 19,353.07 19,356.46 19,257.18 19,294.32 0.0M
2022-08-17 19,562.68 19,609.71 19,338.25 19,354.56 0.0M
2022-08-16 19,528.58 19,616.50 19,477.64 19,551.57 0.0M
2022-08-15 19,489.84 19,566.27 19,436.12 19,484.13 0.0M
2022-08-12 19,313.58 19,427.07 19,300.56 19,412.44 0.0M
2022-08-11 19,251.50 19,307.05 19,195.03 19,259.98 0.0M
2022-08-10 18,909.31 19,165.65 18,867.19 19,147.99 0.0M
2022-08-09 19,142.32 19,152.42 18,925.89 18,990.63 0.0M
2022-08-08 19,110.88 19,157.04 19,078.11 19,110.54 0.0M
2022-08-05 19,077.12 19,086.37 18,911.65 19,010.55 0.0M
2022-08-04 18,950.30 19,090.69 18,943.69 19,038.31 0.0M
2022-08-03 18,639.02 18,885.26 18,625.67 18,885.26 0.0M
2022-08-02 18,727.96 18,730.79 18,576.15 18,613.81 0.0M
2022-08-01 18,840.74 18,877.14 18,758.21 18,782.59 0.0M
2022-07-29 18,749.30 18,871.13 18,731.86 18,836.33 0.0M
2022-07-28 18,632.90 18,642.41 18,551.27 18,636.45 0.0M
2022-07-27 18,354.39 18,582.03 18,352.76 18,554.31 0.0M
2022-07-26 18,548.45 18,552.66 18,400.32 18,402.60 0.0M
2022-07-25 18,419.58 18,594.12 18,378.58 18,539.11 0.0M
2022-07-22 18,395.73 18,499.98 18,335.61 18,406.25 0.0M
2022-07-21 18,292.47 18,376.91 18,201.31 18,351.40 0.0M
2022-07-20 18,275.38 18,314.00 18,108.48 18,273.63 0.0M
2022-07-19 18,064.50 18,264.37 18,004.12 18,228.00 0.0M
2022-07-18 18,025.18 18,141.51 18,024.90 18,092.38 0.0M
2022-07-15 17,635.08 17,892.12 17,591.36 17,873.37 0.0M
2022-07-14 17,782.94 17,814.94 17,500.38 17,589.84 0.0M
2022-07-13 17,803.44 17,803.44 17,610.49 17,745.87 0.0M
2022-07-12 17,782.37 17,804.70 17,619.31 17,773.72 0.0M
2022-07-11 17,763.47 17,990.41 17,747.09 17,815.54 0.0M
2022-07-08 17,740.94 17,926.05 17,701.15 17,920.96 0.0M
2022-07-07 17,520.11 17,691.91 17,520.11 17,691.91 0.0M
2022-07-06 17,338.80 17,442.62 17,278.77 17,400.58 0.0M
2022-07-05 17,475.98 17,570.25 17,178.79 17,235.35 0.0M
2022-07-04 17,548.92 17,556.11 17,373.37 17,416.17 0.0M
2022-07-01 17,327.17 17,527.48 17,325.58 17,439.13 0.0M
2022-06-30 17,597.97 17,597.97 17,284.73 17,428.48 0.0M
2022-06-29 17,914.67 17,923.38 17,713.47 17,752.45 0.0M
2022-06-28 18,075.23 18,185.08 18,033.32 18,038.79 0.0M
2022-06-27 18,011.30 18,120.57 17,884.05 17,956.54 0.0M
2022-06-24 17,655.96 17,911.63 17,655.96 17,858.71 0.0M
2022-06-23 17,791.72 17,791.72 17,549.45 17,585.64 0.0M
2022-06-22 17,726.39 17,870.94 17,588.09 17,807.74 0.0M
2022-06-21 17,941.36 18,115.78 17,941.36 17,953.80 0.0M
2022-06-20 17,700.97 17,829.77 17,612.70 17,829.77 0.0M
2022-06-17 17,496.98 17,771.71 17,464.63 17,668.18 0.0M
2022-06-16 17,984.77 17,986.00 17,413.93 17,476.62 0.0M
2022-06-15 17,865.37 17,957.87 17,775.25 17,913.83 0.0M
2022-06-14 18,061.15 18,112.19 17,740.78 17,790.81 0.0M
2022-06-13 18,518.83 18,561.95 17,965.03 18,033.95 0.0M
2022-06-10 19,189.58 19,226.25 18,843.90 18,871.93 0.0M
2022-06-09 19,360.70 19,437.85 19,244.45 19,328.44 0.0M
2022-06-08 19,476.90 19,494.49 19,335.85 19,428.16 0.0M
2022-06-07 19,473.53 19,487.93 19,346.70 19,467.73 0.0M
2022-06-06 19,524.88 19,569.44 19,500.56 19,517.65 0.0M
2022-06-03 19,485.04 19,490.30 19,353.19 19,414.46 0.0M
2022-06-02 19,369.00 19,407.15 19,321.04 19,384.93 0.0M
2022-06-01 19,442.93 19,451.22 19,289.97 19,289.97 0.0M
2022-05-31 19,464.31 19,464.31 19,320.33 19,357.26 0.0M
2022-05-30 19,490.19 19,520.76 19,436.12 19,494.39 0.0M
2022-05-27 19,123.71 19,291.15 19,100.85 19,291.15 0.0M
2022-05-26 18,774.93 19,039.06 18,772.82 19,039.06 0.0M
2022-05-25 18,716.95 18,819.68 18,631.47 18,811.05 0.0M
2022-05-24 18,923.29 18,923.29 18,638.14 18,680.91 0.0M
2022-05-23 18,984.17 19,037.95 18,873.78 18,979.39 0.0M
2022-05-20 18,927.39 19,034.85 18,839.36 18,881.53 0.0M
2022-05-19 18,790.43 18,843.38 18,650.47 18,843.38 0.0M
2022-05-18 19,051.50 19,101.11 18,909.05 18,935.61 0.0M
2022-05-17 18,849.60 19,022.47 18,849.60 18,949.59 0.0M
2022-05-16 18,641.19 18,782.82 18,567.59 18,742.14 0.0M
2022-05-13 18,450.61 18,659.44 18,450.61 18,655.55 0.0M
2022-05-12 18,288.86 18,328.23 18,044.06 18,301.32 0.0M
2022-05-11 18,321.63 18,489.04 18,267.90 18,433.44 0.0M
2022-05-10 18,320.11 18,397.12 18,235.45 18,235.45 0.0M
2022-05-09 18,893.52 18,893.52 18,301.71 18,301.71 0.0M
2022-05-06 18,941.26 18,953.95 18,765.85 18,901.54 0.0M
2022-05-05 19,306.04 19,359.24 19,027.38 19,054.80 0.0M
2022-05-04 19,149.61 19,177.22 19,075.22 19,075.22 0.0M
2022-05-03 19,126.30 19,294.20 19,126.28 19,139.26 0.0M
2022-05-02 19,116.24 19,160.72 18,849.53 19,079.48 0.0M
2022-04-28 19,101.03 19,288.81 19,067.84 19,181.34 0.0M
2022-04-27 19,125.30 19,146.01 18,922.43 18,993.65 0.0M
2022-04-26 19,410.11 19,454.96 19,175.18 19,181.00 0.0M
2022-04-25 19,338.11 19,424.44 19,242.21 19,366.26 0.0M
2022-04-22 19,575.14 19,628.68 19,522.05 19,559.27 0.0M
2022-04-21 19,579.62 19,835.65 19,579.62 19,711.37 0.0M
2022-04-20 19,532.03 19,638.40 19,443.37 19,583.88 0.0M
2022-04-19 19,466.06 19,532.32 19,395.74 19,496.84 0.0M
2022-04-14 19,507.95 19,570.57 19,473.17 19,518.87 0.0M
2022-04-13 19,490.03 19,495.15 19,375.20 19,439.67 0.0M
2022-04-12 19,347.32 19,507.09 19,258.23 19,449.13 0.0M
2022-04-11 19,437.59 19,511.31 19,322.70 19,469.08 0.0M
2022-04-08 19,469.12 19,529.78 19,338.63 19,356.51 0.0M
2022-04-07 19,574.18 19,607.53 19,315.50 19,315.50 0.0M
2022-04-06 19,839.26 19,858.07 19,364.44 19,508.35 0.0M
2022-04-05 20,180.79 20,191.21 19,837.56 19,841.47 0.0M
2022-04-04 20,089.10 20,114.02 19,948.08 20,101.42 0.0M
2022-04-01 19,948.74 20,005.31 19,916.53 19,929.64 0.0M
2022-03-31 20,120.84 20,152.33 19,942.86 19,942.86 0.0M
2022-03-30 20,128.74 20,137.60 19,971.75 20,062.45 0.0M
2022-03-29 19,833.16 20,148.89 19,828.00 20,140.04 0.0M
2022-03-28 19,623.98 19,762.57 19,600.55 19,659.92 0.0M
2022-03-25 19,656.44 19,717.59 19,506.08 19,539.18 0.0M
2022-03-24 19,748.28 19,790.40 19,522.25 19,572.08 0.0M
2022-03-23 19,998.88 20,017.59 19,746.11 19,872.72 0.0M
2022-03-22 19,747.98 19,912.44 19,746.76 19,912.44 0.0M
2022-03-21 19,680.37 19,729.68 19,596.00 19,699.13 0.0M
2022-03-18 19,535.73 19,597.15 19,237.28 19,597.15 0.0M
2022-03-17 19,613.00 19,692.65 19,388.06 19,507.91 0.0M
2022-03-16 19,188.79 19,510.66 19,188.79 19,417.88 0.0M
2022-03-15 19,059.85 19,059.85 18,782.48 18,907.67 0.0M
2022-03-14 19,123.98 19,353.77 19,107.77 19,196.86 0.0M
2022-03-11 18,760.92 19,087.98 18,683.93 18,869.42 0.0M
2022-03-10 18,718.68 18,807.56 18,560.70 18,658.23 0.0M
2022-03-09 17,998.48 18,554.93 17,972.76 18,546.39 0.0M
2022-03-08 17,384.92 17,959.94 17,384.92 17,587.76 0.0M
2022-03-07 17,340.25 17,685.79 16,868.44 17,433.82 0.0M
2022-03-04 18,578.96 18,631.41 17,977.00 17,977.00 0.0M
2022-03-03 19,228.56 19,297.67 18,775.57 18,786.38 0.0M
2022-03-02 18,886.81 19,202.55 18,730.49 19,154.00 0.0M
2022-03-01 19,639.42 19,666.63 19,004.82 19,004.82 0.0M
2022-02-28 19,260.55 19,585.46 19,176.07 19,533.15 0.0M
2022-02-25 19,156.35 19,554.13 19,084.89 19,550.63 0.0M
2022-02-24 18,795.36 19,170.66 18,544.01 18,901.22 0.0M
2022-02-23 19,660.21 19,895.96 19,595.56 19,595.56 0.0M
2022-02-22 19,054.11 19,676.61 19,040.86 19,565.44 0.0M
2022-02-21 20,026.66 20,061.65 19,478.75 19,530.40 0.0M
2022-02-18 20,160.80 20,238.97 19,976.46 20,004.73 0.0M
2022-02-17 20,434.80 20,452.05 20,184.70 20,184.70 0.0M
2022-02-16 20,503.81 20,547.03 20,352.73 20,377.41 0.0M
2022-02-15 19,987.73 20,443.89 19,987.73 20,411.61 0.0M
2022-02-14 20,027.09 20,027.09 19,790.76 19,942.41 0.0M
2022-02-11 20,473.08 20,479.08 20,374.59 20,458.79 0.0M
2022-02-10 20,604.50 20,648.06 20,479.75 20,602.69 0.0M
2022-02-09 20,386.82 20,600.38 20,386.82 20,569.87 0.0M
2022-02-08 20,243.22 20,379.61 20,130.45 20,217.32 0.0M
2022-02-07 20,342.88 20,367.81 20,147.99 20,186.24 0.0M
2022-02-04 20,646.91 20,649.01 20,256.04 20,301.01 0.0M
2022-02-03 20,842.81 20,842.81 20,543.02 20,559.02 0.0M
2022-02-02 20,936.28 20,981.53 20,826.45 20,826.45 0.0M
2022-02-01 20,648.03 20,800.54 20,648.03 20,800.54 0.0M
2022-01-31 20,449.20 20,533.97 20,340.37 20,485.63 0.0M
2022-01-28 20,370.38 20,380.44 20,099.48 20,260.28 0.0M
2022-01-27 20,209.75 20,395.28 20,209.75 20,365.36 0.0M
2022-01-26 20,336.56 20,566.40 20,336.56 20,442.24 0.0M
2022-01-25 20,182.06 20,435.96 20,099.97 20,217.90 0.0M
2022-01-24 20,829.07 20,868.56 19,949.21 19,998.31 0.0M
2022-01-21 21,134.93 21,146.37 20,879.46 20,991.27 0.0M
2022-01-20 21,217.58 21,273.94 21,120.05 21,237.70 0.0M
2022-01-19 21,215.09 21,261.74 21,137.44 21,161.30 0.0M
2022-01-18 21,507.20 21,507.20 21,291.23 21,310.82 0.0M
2022-01-17 21,475.30 21,549.75 21,424.40 21,528.17 0.0M
2022-01-14 21,558.79 21,558.79 21,423.38 21,471.52 0.0M
2022-01-13 21,623.56 21,724.39 21,595.35 21,671.97 0.0M
2022-01-12 21,594.75 21,656.41 21,511.88 21,619.18 0.0M
2022-01-11 21,527.61 21,589.52 21,434.70 21,486.23 0.0M
2022-01-10 21,741.83 21,741.83 21,380.73 21,430.43 0.0M
2022-01-07 21,799.99 21,799.99 21,651.28 21,668.02 0.0M
2022-01-06 21,670.30 21,832.50 21,621.30 21,759.48 0.0M
2022-01-05 21,818.88 21,900.53 21,776.03 21,900.53 0.0M
2022-01-04 21,935.95 21,971.56 21,785.84 21,796.74 0.0M
2022-01-03 21,659.69 21,813.34 21,648.59 21,757.09 0.0M