CAC 40 x5 Short (CAC5S)

CAC5S
🏛️ Frankreich →
270.31
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 279.75 279.75 273.31 274.51 0.0K
09:05 274.58 275.37 274.54 274.93 0.0K
09:10 274.96 275.11 270.81 272.25 0.0K
09:15 272.74 273.84 270.80 270.80 0.0K
09:20 270.74 272.35 270.74 271.93 0.0K
09:25 272.27 272.64 271.49 271.92 0.0K
09:30 272.16 272.47 271.20 272.39 0.0K
09:35 271.88 271.88 270.42 271.36 0.0K
09:40 271.25 271.28 270.62 270.78 0.0K
09:45 270.62 270.62 270.04 270.42 0.0K
09:50 270.67 270.83 270.26 270.43 0.0K
09:55 270.44 270.72 270.17 270.47 0.0K
10:00 270.38 270.54 269.41 269.76 0.0K
10:05 269.75 270.13 268.12 268.35 0.0K
10:10 268.63 268.87 267.99 268.14 0.0K
10:15 268.14 268.14 267.29 267.70 0.0K
10:20 267.74 267.79 266.54 266.85 0.0K
10:25 266.79 267.00 266.44 266.98 0.0K
10:30 267.01 268.24 266.64 268.22 0.0K
10:35 268.13 268.62 267.86 267.99 0.0K
10:40 267.92 267.92 267.23 267.41 0.0K
10:45 267.33 267.37 265.74 265.94 0.0K
10:50 265.94 266.66 265.55 266.10 0.0K
10:55 266.05 266.62 266.05 266.62 0.0K
11:00 266.71 268.08 266.59 268.00 0.0K
11:05 267.81 268.35 267.04 267.22 0.0K
11:10 267.20 267.28 266.78 266.82 0.0K
11:15 266.80 267.30 266.80 267.07 0.0K
11:20 267.16 267.29 266.74 267.29 0.0K
11:25 267.47 267.54 267.05 267.45 0.0K
11:30 267.56 267.85 267.50 267.84 0.0K
11:35 267.83 268.26 267.32 267.32 0.0K
11:40 267.15 267.47 267.07 267.07 0.0K
11:45 267.06 267.77 267.02 267.52 0.0K
11:50 267.52 267.71 267.38 267.58 0.0K
11:55 267.84 267.84 267.45 267.51 0.0K
12:00 267.48 268.16 267.48 268.09 0.0K
12:05 268.10 269.41 267.90 269.35 0.0K
12:10 269.26 269.92 269.09 269.82 0.0K
12:15 269.78 270.18 269.74 269.86 0.0K
12:20 269.99 270.80 269.99 270.58 0.0K
12:25 270.54 270.95 270.48 270.95 0.0K
12:30 271.14 271.83 271.14 271.40 0.0K
12:35 271.41 271.60 271.29 271.53 0.0K
12:40 271.56 272.25 271.38 271.76 0.0K
12:45 271.56 271.77 271.40 271.45 0.0K
12:50 271.38 271.38 270.82 270.82 0.0K
12:55 270.81 270.86 270.17 270.21 0.0K
13:00 270.11 270.32 269.84 269.92 0.0K
13:05 269.93 270.48 269.90 270.27 0.0K
13:10 270.23 270.23 269.64 269.79 0.0K
13:15 269.76 270.87 269.69 270.82 0.0K
13:20 270.79 270.79 270.32 270.60 0.0K
13:25 270.59 271.39 270.53 270.97 0.0K
13:30 270.94 271.12 270.24 270.46 0.0K
13:35 270.40 271.05 270.40 270.86 0.0K
13:40 270.81 270.81 269.68 269.68 0.0K
13:45 269.55 269.70 268.29 268.47 0.0K
13:50 268.37 268.78 268.24 268.33 0.0K
13:55 268.42 268.42 267.84 267.90 0.0K
14:00 267.83 267.83 267.36 267.58 0.0K
14:05 267.69 267.95 267.68 267.75 0.0K
14:10 267.83 268.15 267.58 267.96 0.0K
14:15 267.94 267.94 267.27 267.89 0.0K
14:20 267.89 267.89 267.11 267.16 0.0K
14:25 267.15 267.46 267.04 267.19 0.0K
14:30 267.23 267.51 266.80 266.80 0.0K
14:35 266.82 267.13 266.55 266.89 0.0K
14:40 266.97 267.07 266.36 266.59 0.0K
14:45 266.55 266.81 266.41 266.58 0.0K
14:50 266.31 266.45 265.81 265.81 0.0K
14:55 265.78 266.19 265.76 265.81 0.0K
15:00 265.79 266.42 265.78 266.40 0.0K
15:05 266.47 266.95 266.40 266.56 0.0K
15:10 266.45 267.27 266.26 267.27 0.0K
15:15 267.18 267.43 266.70 267.28 0.0K
15:20 267.56 267.56 266.45 266.60 0.0K
15:25 266.64 267.39 266.64 267.39 0.0K
15:30 267.39 267.70 266.45 266.83 0.0K
15:35 266.83 266.83 265.30 265.82 0.0K
15:40 265.85 265.87 264.98 265.54 0.0K
15:45 265.75 265.75 264.78 265.02 0.0K
15:50 265.10 265.31 264.36 264.76 0.0K
15:55 264.75 265.05 264.28 264.57 0.0K
16:00 264.39 266.21 264.39 266.07 0.0K
16:05 266.15 266.39 265.67 266.03 0.0K
16:10 266.07 266.26 265.45 265.63 0.0K
16:15 265.59 266.00 265.16 265.21 0.0K
16:20 265.25 265.77 264.89 265.21 0.0K
16:25 265.19 265.53 264.90 265.41 0.0K
16:30 265.25 265.94 265.19 265.92 0.0K
16:35 265.95 266.02 265.58 265.58 0.0K
16:40 265.64 265.64 264.80 265.03 0.0K
16:45 265.04 265.23 264.66 264.66 0.0K
16:50 264.68 265.73 264.53 265.54 0.0K
16:55 265.54 265.90 265.32 265.55 0.0K
17:00 265.76 267.72 265.76 267.72 0.0K
17:05 267.47 268.52 266.87 268.52 0.0K
17:10 268.61 269.12 268.55 268.92 0.0K
17:15 268.86 269.62 268.74 269.62 0.0K
17:20 269.49 269.49 268.54 268.54 0.0K
17:25 268.42 269.89 268.42 269.57 0.0K
17:30 269.42 269.42 269.42 269.42 0.0K
17:35 269.42 272.71 269.42 272.71 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 279.22 279.37 269.48 270.31 0.0M
2025-09-25 285.87 292.69 281.97 286.33 0.0M
2025-09-24 272.92 283.52 272.69 280.50 0.0M
2025-09-22 277.02 285.21 276.59 280.12 0.0M
2025-09-19 272.32 275.85 261.48 275.79 0.0M
2025-09-18 281.46 282.31 269.56 275.53 0.0M
2025-09-17 278.10 289.66 277.19 287.95 0.0M
2025-09-16 269.93 283.44 267.81 282.23 0.0M
2025-09-15 277.52 278.29 261.96 268.76 0.0M
2025-09-12 280.42 291.52 278.26 281.40 0.0M
2025-09-11 289.51 291.06 276.93 281.63 0.0M
2025-09-10 290.81 295.34 281.49 293.30 0.0M
2025-09-09 295.19 299.23 287.34 295.48 0.0M
2025-09-08 303.87 308.81 296.10 298.20 0.0M
2025-09-05 300.31 315.03 298.71 310.06 0.0M
2025-09-04 304.69 309.46 299.58 305.19 0.0M
2025-09-03 305.17 310.96 297.54 301.05 0.0M
2025-09-02 299.35 315.60 298.04 314.40 0.0M
2025-09-01 300.37 305.73 296.46 303.74 0.0M
2025-08-29 296.79 304.49 292.86 304.26 0.0M
2025-08-28 291.54 298.35 279.60 293.09 0.0M
2025-08-27 301.62 304.44 292.40 296.58 0.0M
2025-08-26 300.27 310.66 296.18 303.20 0.0M
2025-08-25 263.17 280.42 262.66 279.39 0.0M
2025-08-22 266.30 266.30 254.00 258.61 0.0M
2025-08-21 258.50 268.26 258.50 263.75 0.0M
2025-08-20 261.90 264.65 253.00 258.05 0.0M
2025-08-19 271.64 271.98 255.67 257.00 0.0M
2025-08-18 265.77 277.97 265.77 273.40 0.0M
2025-08-15 267.66 271.27 262.87 266.54 0.0M
2025-08-14 284.50 285.32 275.56 275.76 0.0M
2025-08-13 293.44 294.62 284.89 287.73 0.0M
2025-08-12 302.18 307.74 296.29 297.53 0.0M
2025-08-11 295.73 309.25 295.73 308.44 0.0M
2025-08-08 301.42 305.99 294.01 299.57 0.0M
2025-08-07 318.38 319.68 300.23 306.17 0.0M
2025-08-06 316.64 324.72 313.82 321.73 0.0M
2025-08-05 314.24 326.81 314.24 324.61 0.0M
2025-08-04 333.34 335.85 322.03 322.20 0.0M
2025-08-01 316.36 345.86 313.51 341.32 0.0M
2025-07-31 279.20 297.95 273.85 297.95 0.0M
2025-07-30 282.81 283.32 271.02 281.74 0.0M
2025-07-29 286.72 287.11 269.86 282.49 0.0M
2025-07-28 270.39 294.16 269.08 293.01 0.0M
2025-07-25 296.25 300.51 283.47 286.59 0.0M
2025-07-24 279.55 293.32 275.10 289.53 0.0M
2025-07-23 285.74 290.39 279.80 283.63 0.0M
2025-07-22 299.04 308.16 297.60 304.82 0.0M
2025-07-21 289.48 302.10 287.07 294.58 0.0M
2025-07-18 283.30 291.21 280.41 289.79 0.0M
2025-07-17 295.36 297.55 289.83 289.83 0.0M
2025-07-16 306.28 309.78 298.92 309.78 0.0M
2025-07-15 291.40 301.17 288.01 301.14 0.0M
2025-07-14 299.47 301.15 292.73 293.18 0.0M
2025-07-11 281.31 291.57 279.94 289.02 0.0M
2025-07-10 274.84 279.10 269.37 276.19 0.0M
2025-07-09 295.73 297.41 278.71 280.34 0.0M
2025-07-08 306.63 316.13 300.98 301.98 0.0M
2025-07-07 314.54 319.07 309.06 310.58 0.0M
2025-07-04 312.50 323.59 312.50 315.89 0.0M
2025-07-03 302.63 311.82 301.82 304.36 0.0M
2025-07-02 313.32 320.86 300.70 307.48 0.0M
2025-07-01 320.86 333.98 320.63 323.38 0.0M
2025-06-30 313.58 324.70 313.58 323.64 0.0M
2025-06-27 336.12 337.08 318.05 318.06 0.0M
2025-06-26 342.05 354.73 340.32 348.95 0.0M
2025-06-25 332.74 348.86 326.54 348.65 0.0M
2025-06-24 326.28 338.08 320.98 335.81 0.0M
2025-06-23 351.34 361.38 340.51 354.12 0.0M
2025-06-20 340.39 345.31 331.19 342.13 0.0M
2025-06-19 339.13 350.54 336.26 350.43 0.0M
2025-06-18 323.45 333.19 318.65 330.05 0.0M
2025-06-17 323.44 331.56 320.29 324.13 0.0M
2025-06-16 319.71 320.07 306.53 312.24 0.0M
2025-06-13 327.00 329.27 318.34 324.09 0.0M
2025-06-12 312.78 321.21 304.42 308.05 0.0M
2025-06-11 299.10 305.83 293.49 305.82 0.0M
2025-06-10 304.10 307.03 298.10 300.26 0.0M
2025-06-09 301.99 306.67 298.82 302.91 0.0M
2025-06-06 302.83 307.69 298.91 300.88 0.0M
2025-06-05 299.60 309.16 292.48 303.63 0.0M
2025-06-04 302.66 305.78 293.08 300.75 0.0M
2025-06-03 311.12 321.88 308.44 308.76 0.0M
2025-06-02 319.32 328.74 313.40 314.84 0.0M
2025-05-30 307.04 312.52 300.06 311.80 0.0M
2025-05-29 289.58 306.65 289.04 306.65 0.0M
2025-05-28 298.30 305.51 292.93 305.40 0.0M
2025-05-27 299.90 301.61 292.31 297.94 0.0M
2025-05-26 297.44 304.32 295.96 298.48 0.0M
2025-05-23 292.81 340.90 290.58 319.54 0.0M
2025-05-22 293.94 305.44 291.03 295.05 0.0M
2025-05-21 286.03 293.22 283.04 286.61 0.0M
2025-05-20 289.54 293.50 279.22 281.63 0.0M
2025-05-19 298.72 304.32 293.14 293.14 0.0M
2025-05-16 300.44 304.17 292.59 298.16 0.0M
2025-05-15 313.80 315.06 304.50 304.50 0.0M
2025-05-14 300.40 313.69 299.95 307.76 0.0M
2025-05-13 306.66 307.40 299.51 300.59 0.0M
2025-05-12 317.87 321.19 300.58 307.07 0.0M
2025-05-09 337.58 339.57 329.70 334.94 0.0M
2025-05-08 354.81 357.45 339.87 345.91 0.0M
2025-05-07 353.44 365.85 351.02 362.78 0.0M
2025-05-06 337.90 358.94 337.19 348.09 0.0M
2025-05-05 339.46 344.35 336.86 341.13 0.0M
2025-05-02 354.65 362.46 337.00 339.39 0.0M
2025-04-30 385.64 405.06 379.73 383.76 0.0M
2025-04-29 389.32 399.28 385.18 393.52 0.0M
2025-04-28 391.31 391.31 376.96 388.80 0.0M
2025-04-25 390.44 401.45 387.72 398.40 0.0M
2025-04-24 425.90 436.24 409.43 410.70 0.0M
2025-04-23 443.64 443.64 395.79 418.58 0.0M
2025-04-22 482.19 504.41 468.21 468.21 0.0M
2025-04-17 479.27 496.75 473.03 487.68 0.0M
2025-04-16 490.48 500.94 472.58 473.26 0.0M
2025-04-15 498.53 503.41 468.32 471.34 0.0M
2025-04-14 506.01 511.68 478.26 492.23 0.0M
2025-04-11 524.26 595.05 519.25 557.66 0.0M
2025-04-10 464.92 549.28 422.18 549.28 0.0M
2025-04-09 663.02 708.15 622.56 679.16 0.0M
2025-04-08 612.52 653.17 543.46 581.70 0.0M
2025-04-07 709.61 724.34 532.57 664.58 0.0M
2025-04-04 456.99 553.32 455.33 535.87 0.0M
2025-04-03 419.72 444.94 407.37 441.56 0.0M
2025-04-02 380.68 394.43 378.64 378.79 0.0M
2025-04-01 384.38 390.17 372.46 374.49 0.0M
2025-03-31 382.54 404.67 381.84 396.11 0.0M
2025-03-28 359.40 371.37 353.66 366.67 0.0M
2025-03-27 354.84 363.69 344.80 350.30 0.0M
2025-03-26 323.12 342.65 322.07 341.55 0.0M
2025-03-25 341.50 341.50 320.02 327.31 0.0M
2025-03-24 328.30 350.01 326.29 345.77 0.0M
2025-03-21 337.12 347.75 334.45 341.06 0.0M
2025-03-20 316.99 336.66 316.33 330.47 0.0M
2025-03-19 328.90 330.49 313.34 315.44 0.0M
2025-03-18 329.62 331.63 321.48 326.78 0.0M
2025-03-17 343.60 348.65 332.15 335.07 0.0M
2025-03-14 368.42 370.11 340.75 344.49 0.0M
2025-03-13 355.03 367.43 344.16 365.07 0.0M
2025-03-12 349.77 365.23 334.60 353.68 0.0M
2025-03-11 332.45 368.74 328.38 364.32 0.0M
2025-03-10 318.83 343.40 316.13 341.74 0.0M
2025-03-07 318.53 337.02 315.73 326.62 0.0M
2025-03-06 306.34 330.12 305.72 311.86 0.0M
2025-03-05 316.29 321.02 301.11 316.36 0.0M
2025-03-04 330.75 351.99 326.19 343.03 0.0M
2025-03-03 326.23 336.77 301.84 313.85 0.0M
2025-02-28 344.71 347.90 331.43 331.43 0.0M
2025-02-27 332.83 343.98 326.32 333.17 0.0M
2025-02-26 333.38 337.67 319.35 324.78 0.0M
2025-02-25 341.53 346.13 332.84 344.50 0.0M
2025-02-24 326.59 341.35 324.25 336.07 0.0M
2025-02-21 326.38 328.67 318.00 323.08 0.0M
2025-02-20 325.70 332.54 319.14 329.42 0.0M
2025-02-19 313.63 334.30 313.00 331.74 0.0M
2025-02-18 313.41 322.23 309.71 313.29 0.0M
2025-02-17 318.03 321.02 314.59 316.52 0.0M
2025-02-14 321.02 322.96 311.53 318.28 0.0M
2025-02-13 330.33 336.71 318.39 320.98 0.0M
2025-02-12 347.72 359.80 341.74 347.15 0.0M
2025-02-11 353.42 357.27 348.06 349.90 0.0M
2025-02-10 354.78 354.78 354.78 354.78 0.0M
2025-02-07 356.25 365.95 349.94 361.86 0.0M
2025-02-06 375.67 378.56 349.91 354.06 0.0M
2025-02-05 382.68 389.95 379.74 381.94 0.0M
2025-02-04 387.24 402.70 376.00 378.25 0.0M
2025-02-03 406.77 406.77 386.15 390.88 0.0M
2025-01-31 367.32 373.29 357.56 368.31 0.0M
2025-01-30 379.26 383.10 367.63 370.13 0.0M
2025-01-29 386.41 392.66 382.35 386.95 0.0M
2025-01-28 380.32 385.17 366.95 380.77 0.0M
2025-01-27 386.13 392.89 373.19 378.39 0.0M
2025-01-24 365.37 378.49 358.16 372.93 0.0M
2025-01-23 391.60 397.14 380.09 381.21 0.0M
2025-01-22 409.30 411.77 385.14 394.94 0.0M
2025-01-21 425.11 428.21 411.34 412.38 0.0M
2025-01-20 425.58 429.70 413.35 422.42 0.0M
2025-01-17 435.71 440.51 421.76 428.43 0.0M
2025-01-16 464.97 473.03 450.34 450.34 0.0M
2025-01-15 513.67 524.82 489.94 504.12 0.0M
2025-01-14 501.04 521.84 494.64 521.77 0.0M
2025-01-13 526.79 546.56 521.57 527.11 0.0M
2025-01-10 497.22 523.05 488.51 518.58 0.0M
2025-01-09 522.34 525.09 493.89 498.64 0.0M
2025-01-08 499.14 530.01 496.68 511.39 0.0M
2025-01-07 511.97 523.47 489.31 498.86 0.0M
2025-01-06 566.18 569.70 510.18 513.69 0.0M
2025-01-03 539.34 581.96 539.34 577.74 0.0M
2025-01-02 544.05 576.94 534.86 536.99 0.0M