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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 587.89 594.24 579.09 589.60 0.0M
2023-12-28 570.74 593.70 569.88 592.38 0.0M
2023-12-27 574.54 582.31 566.00 578.03 0.0M
2023-12-22 580.36 581.70 569.70 577.38 0.0M
2023-12-21 581.40 588.73 574.72 576.04 0.0M
2023-12-20 566.67 582.96 563.02 571.15 0.0M
2023-12-19 579.48 582.33 571.82 574.11 0.0M
2023-12-18 578.03 583.65 571.59 575.97 0.0M
2023-12-15 560.33 567.97 547.77 564.49 0.0M
2023-12-14 552.26 583.27 541.51 572.08 0.0M
2023-12-13 584.96 589.93 570.57 589.17 0.0M
2023-12-12 578.74 584.39 569.07 584.04 0.0M
2023-12-11 587.38 589.99 577.31 580.61 0.0M
2023-12-08 625.66 626.96 581.23 589.35 0.0M
2023-12-07 632.12 636.01 627.00 630.56 0.0M
2023-12-06 642.72 649.40 618.70 627.02 0.0M
2023-12-05 678.62 678.62 645.42 648.11 0.0M
2023-12-04 673.18 681.42 662.93 672.82 0.0M
2023-12-01 673.76 684.70 662.67 669.26 0.0M
2023-11-30 701.88 712.48 680.20 685.42 0.0M
2023-11-29 718.84 718.84 691.68 705.92 0.0M
2023-11-28 723.53 731.96 712.47 714.10 0.0M
2023-11-27 693.19 706.24 686.19 706.20 0.0M
2023-11-24 700.51 703.62 689.55 691.95 0.0M
2023-11-23 701.59 706.78 696.27 699.80 0.0M
2023-11-22 712.10 716.19 700.83 707.74 0.0M
2023-11-21 722.15 730.35 713.77 722.93 0.0M
2023-11-20 716.13 719.30 703.93 713.88 0.0M
2023-11-17 738.55 738.55 712.98 719.00 0.0M
2023-11-16 734.90 752.94 731.68 752.94 0.0M
2023-11-15 728.95 737.08 713.08 731.58 0.0M
2023-11-14 792.58 801.30 731.00 743.49 0.0M
2023-11-13 810.08 818.26 790.37 800.04 0.0M
2023-11-10 804.36 844.81 802.28 823.32 0.0M
2023-11-09 826.21 837.03 779.74 784.97 0.0M
2023-11-08 882.35 882.82 810.64 831.44 0.0M
2023-11-07 869.78 873.86 845.05 860.42 0.0M
2023-11-06 812.77 847.66 810.73 843.36 0.0M
2023-11-03 800.80 822.50 799.54 822.13 0.0M
2023-11-02 858.78 865.00 790.31 814.01 0.0M
2023-11-01 908.57 936.02 881.28 896.24 0.0M
2023-10-31 959.21 965.65 914.80 927.29 0.0M
2023-10-30 968.36 980.83 948.35 969.73 0.0M
2023-10-27 919.87 996.68 919.87 989.50 0.0M
2023-10-26 961.12 967.57 908.75 926.03 0.0M
2023-10-25 945.35 954.18 900.18 908.31 0.0M
2023-10-24 941.89 963.55 911.38 922.06 0.0M
2023-10-23 973.05 1,006.21 947.63 951.45 0.0M
2023-10-20 951.95 974.11 931.96 974.11 0.0M
2023-10-19 906.89 933.41 894.22 904.82 0.0M
2023-10-18 843.36 883.31 829.06 876.21 0.0M
2023-10-17 845.78 874.35 824.85 837.73 0.0M
2023-10-16 837.11 877.66 825.84 841.70 0.0M
2023-10-13 799.11 855.30 792.55 851.45 0.0M
2023-10-12 755.56 798.33 751.90 794.49 0.0M
2023-10-11 801.26 806.90 760.67 779.42 0.0M
2023-10-10 807.99 809.30 757.29 762.34 0.0M
2023-10-09 835.21 870.81 825.64 846.86 0.0M
2023-10-06 846.14 871.02 820.11 822.74 0.0M
2023-10-05 853.14 877.38 843.49 860.25 0.0M
2023-10-04 883.51 890.51 827.29 860.65 0.0M
2023-10-03 839.93 864.20 814.54 859.92 0.0M
2023-10-02 765.83 836.08 747.81 818.25 0.0M
2023-09-29 770.64 780.22 741.44 780.22 0.0M
2023-09-28 817.96 832.68 789.55 790.17 0.0M
2023-09-27 816.09 826.04 795.40 815.29 0.0M
2023-09-26 808.07 835.57 801.67 813.50 0.0M
2023-09-25 768.06 804.36 745.74 785.52 0.0M
2023-09-22 766.22 778.40 742.43 752.21 0.0M
2023-09-21 718.98 743.77 710.77 736.90 0.0M
2023-09-20 707.39 710.13 672.12 682.12 0.0M
2023-09-19 725.04 726.59 697.66 709.35 0.0M
2023-09-18 677.01 721.39 677.01 711.86 0.0M
2023-09-15 663.35 670.52 637.54 664.54 0.0M
2023-09-14 745.14 761.53 689.91 697.62 0.0M
2023-09-13 740.35 760.50 727.97 741.38 0.0M
2023-09-12 707.30 731.07 703.48 725.79 0.0M
2023-09-11 714.40 725.41 693.64 712.94 0.0M
2023-09-08 741.50 785.15 727.43 730.58 0.0M
2023-09-07 769.32 769.32 730.18 753.53 0.0M
2023-09-06 742.51 766.73 740.49 754.15 0.0M
2023-09-05 730.10 758.16 707.04 723.50 0.0M
2023-09-04 685.65 716.90 672.80 710.98 0.0M
2023-09-01 694.88 702.52 672.32 701.46 0.0M
2023-08-31 666.20 691.64 659.70 691.64 0.0M
2023-08-30 655.25 688.99 651.01 669.57 0.0M
2023-08-29 678.18 689.07 662.88 665.11 0.0M
2023-08-28 703.00 719.70 679.63 687.57 0.0M
2023-08-25 750.05 751.47 704.78 734.62 0.0M
2023-08-24 694.35 744.09 677.09 741.97 0.0M
2023-08-23 715.72 736.79 701.10 725.45 0.0M
2023-08-22 735.09 737.26 700.44 727.91 0.0M
2023-08-21 767.43 767.43 717.01 749.78 0.0M
2023-08-18 767.08 803.86 761.99 766.61 0.0M
2023-08-17 733.29 755.80 717.09 751.73 0.0M
2023-08-16 724.10 726.65 697.40 717.46 0.0M
2023-08-15 673.22 727.70 671.99 713.39 0.0M
2023-08-14 685.89 693.78 665.02 675.69 0.0M
2023-08-11 656.60 688.14 649.83 678.51 0.0M
2023-08-10 666.36 668.41 623.46 638.04 0.0M
2023-08-09 675.97 692.50 661.04 690.23 0.0M
2023-08-08 714.95 739.50 689.13 715.70 0.0M
2023-08-07 705.45 715.34 686.55 691.54 0.0M
2023-08-04 706.46 727.65 688.53 692.55 0.0M
2023-08-03 721.27 741.58 713.81 719.15 0.0M
2023-08-02 693.92 705.25 665.69 693.95 0.0M
2023-08-01 623.00 653.69 614.20 652.53 0.0M
2023-07-31 624.88 628.31 602.84 614.61 0.0M
2023-07-28 633.92 647.72 612.96 622.47 0.0M
2023-07-27 677.71 686.52 621.11 626.85 0.0M
2023-07-26 676.77 726.40 674.03 698.13 0.0M
2023-07-25 638.50 659.48 638.40 653.54 0.0M
2023-07-24 657.41 663.80 644.28 648.02 0.0M
2023-07-21 664.11 668.59 644.37 644.61 0.0M
2023-07-20 704.92 705.49 662.64 665.83 0.0M
2023-07-19 672.48 697.33 666.30 692.87 0.0M
2023-07-18 715.14 717.37 692.56 696.18 0.0M
2023-07-17 698.94 719.62 690.61 709.18 0.0M
2023-07-14 679.98 679.98 657.52 670.57 0.0M
2023-07-13 683.30 688.47 653.99 672.37 0.0M
2023-07-12 736.88 741.81 681.58 689.29 0.0M
2023-07-11 771.58 773.82 733.59 747.38 0.0M
2023-07-10 823.79 823.79 772.13 789.10 0.0M
2023-07-07 813.44 839.93 783.05 805.82 0.0M
2023-07-06 745.91 830.92 745.86 822.56 0.0M
2023-07-05 703.17 718.60 691.86 711.04 0.0M
2023-07-04 674.50 684.59 669.67 684.10 0.0M
2023-07-03 663.42 676.31 658.34 676.31 0.0M
2023-06-30 699.81 701.08 661.09 670.49 0.0M
2023-06-29 721.11 724.65 694.48 712.66 0.0M
2023-06-28 744.25 744.25 721.98 725.42 0.0M
2023-06-27 763.87 791.55 751.36 762.38 0.0M
2023-06-26 783.55 822.23 768.33 778.89 0.0M
2023-06-23 788.18 807.68 773.04 789.23 0.0M
2023-06-22 772.16 797.19 765.76 767.58 0.0M
2023-06-21 731.48 744.91 719.58 737.90 0.0M
2023-06-20 720.62 731.43 711.17 725.05 0.0M
2023-06-19 696.93 720.21 692.88 714.98 0.0M
2023-06-16 717.90 725.00 672.07 679.66 0.0M
2023-06-15 721.29 749.66 717.18 728.10 0.0M
2023-06-14 728.30 729.49 694.34 709.54 0.0M
2023-06-13 728.26 752.00 719.13 728.01 0.0M
2023-06-12 748.63 755.19 730.93 748.52 0.0M
2023-06-09 760.00 784.17 755.50 769.42 0.0M
2023-06-08 778.21 784.71 756.77 764.27 0.0M
2023-06-07 776.72 791.32 761.05 774.29 0.0M
2023-06-06 781.02 788.52 764.99 770.59 0.0M
2023-06-05 727.54 779.19 727.54 775.35 0.0M
2023-06-02 791.30 792.75 736.21 740.39 0.0M
2023-06-01 816.43 845.40 797.37 817.59 0.0M
2023-05-31 819.83 848.22 793.35 840.09 0.0M
2023-05-30 743.71 787.05 735.18 779.66 0.0M
2023-05-29 723.92 754.64 722.09 748.76 0.0M
2023-05-26 774.39 800.92 731.94 740.19 0.0M
2023-05-25 771.87 805.98 771.87 788.86 0.0M
2023-05-24 750.03 790.02 748.85 775.54 0.0M
2023-05-23 679.38 714.57 678.39 714.54 0.0M
2023-05-22 674.72 681.57 663.27 670.12 0.0M
2023-05-19 684.05 686.81 658.98 673.71 0.0M
2023-05-18 697.35 703.98 677.48 694.37 0.0M
2023-05-17 726.96 738.70 705.83 717.00 0.0M
2023-05-16 720.82 728.97 705.15 715.49 0.0M
2023-05-15 697.20 719.04 691.31 709.30 0.0M
2023-05-12 710.38 722.59 689.00 713.13 0.0M
2023-05-11 728.19 753.12 701.41 729.10 0.0M
2023-05-10 718.41 750.38 712.20 739.09 0.0M
2023-05-09 712.74 739.65 710.17 721.23 0.0M
2023-05-08 714.38 720.04 700.61 708.12 0.0M
2023-05-05 741.18 758.56 715.34 717.76 0.0M
2023-05-04 745.32 777.67 739.57 765.46 0.0M
2023-05-03 730.48 738.00 712.63 733.87 0.0M
2023-05-02 706.01 748.97 687.80 744.78 0.0M
2023-04-28 691.40 736.24 688.43 694.75 0.0M
2023-04-27 719.39 720.93 692.16 703.33 0.0M
2023-04-26 697.63 728.92 692.29 711.18 0.0M
2023-04-25 685.81 696.38 679.76 684.27 0.0M
2023-04-24 687.47 687.47 671.51 674.82 0.0M
2023-04-21 690.08 705.41 678.31 678.31 0.0M
2023-04-20 694.77 710.68 692.72 696.13 0.0M
2023-04-19 699.66 707.44 686.50 690.91 0.0M
2023-04-18 709.64 709.64 685.64 697.91 0.0M
2023-04-17 697.07 714.53 689.38 714.48 0.0M
2023-04-14 712.58 717.10 696.90 703.49 0.0M
2023-04-13 737.42 737.42 719.42 721.87 0.0M
2023-04-12 764.97 773.90 730.30 764.90 0.0M
2023-04-11 772.67 779.05 760.68 768.01 0.0M
2023-04-06 799.95 808.58 791.25 802.06 0.0M
2023-04-05 788.20 814.94 783.29 806.35 0.0M
2023-04-04 773.99 790.82 761.19 790.56 0.0M
2023-04-03 792.00 796.93 780.68 789.67 0.0M
2023-03-31 830.91 834.60 790.32 801.47 0.0M
2023-03-30 859.97 859.97 817.25 835.02 0.0M
2023-03-29 912.14 922.77 871.93 881.46 0.0M
2023-03-28 908.32 962.08 902.17 946.92 0.0M
2023-03-27 935.32 980.87 923.68 953.26 0.0M
2023-03-24 937.05 1,036.43 937.00 996.79 0.0M
2023-03-23 930.31 959.15 909.73 916.66 0.0M
2023-03-22 938.59 955.17 903.98 921.58 0.0M
2023-03-21 955.43 959.32 911.24 938.23 0.0M
2023-03-20 1,096.93 1,177.64 981.12 1,009.67 0.0M
2023-03-17 961.90 1,098.05 948.50 1,076.80 0.0M
2023-03-16 1,035.62 1,126.32 974.43 1,004.70 0.0M
2023-03-15 960.35 1,133.96 960.35 1,117.94 0.0M
2023-03-14 1,031.47 1,060.87 932.22 947.80 0.0M
2023-03-13 918.11 1,064.24 918.11 1,044.28 0.0M
2023-03-10 927.23 942.68 890.34 911.27 0.0M
2023-03-09 854.40 879.56 845.24 855.30 0.0M
2023-03-08 860.62 860.62 837.29 849.83 0.0M
2023-03-07 831.95 842.87 808.45 841.20 0.0M
2023-03-06 814.85 835.18 806.09 821.97 0.0M
2023-03-03 856.07 859.23 829.37 835.31 0.0M
2023-03-02 940.65 944.88 872.02 873.28 0.0M
2023-03-01 876.77 913.16 847.60 904.17 0.0M
2023-02-28 891.92 894.36 853.61 883.38 0.0M
2023-02-27 900.85 900.85 848.13 866.65 0.0M
2023-02-24 834.84 936.12 831.10 936.12 0.0M
2023-02-23 864.37 868.86 835.33 859.37 0.0M
2023-02-22 879.79 909.82 864.82 869.88 0.0M
2023-02-21 857.48 902.99 844.40 864.00 0.0M
2023-02-20 833.46 857.82 832.08 848.10 0.0M
2023-02-17 861.12 885.62 829.10 840.51 0.0M
2023-02-16 841.63 853.85 817.24 829.82 0.0M
2023-02-15 928.53 933.03 856.78 868.33 0.0M
2023-02-14 916.33 929.75 886.36 923.72 0.0M
2023-02-13 968.72 974.87 923.02 926.73 0.0M
2023-02-10 956.47 1,015.89 944.98 979.83 0.0M
2023-02-09 947.14 947.14 915.05 941.09 0.0M
2023-02-08 945.97 988.43 939.52 988.38 0.0M
2023-02-07 970.27 995.68 964.25 979.49 0.0M
2023-02-06 947.62 996.43 944.27 975.97 0.0M
2023-02-03 979.26 994.33 913.99 913.99 0.0M
2023-02-02 999.65 1,021.81 945.82 959.00 0.0M
2023-02-01 1,015.89 1,035.72 999.37 1,023.15 0.0M
2023-01-31 1,024.31 1,059.86 1,014.36 1,019.04 0.0M
2023-01-30 1,038.74 1,055.27 1,003.59 1,019.04 0.0M
2023-01-27 1,015.71 1,031.89 993.19 1,007.37 0.0M
2023-01-26 1,008.60 1,021.17 991.94 1,007.95 0.0M
2023-01-25 1,036.06 1,078.80 1,026.41 1,046.35 0.0M
2023-01-24 1,039.25 1,070.73 1,030.46 1,041.18 0.0M
2023-01-23 1,067.94 1,088.41 1,045.05 1,054.72 0.0M
2023-01-20 1,081.44 1,106.14 1,066.30 1,081.63 0.0M
2023-01-19 1,047.68 1,120.51 1,041.72 1,116.74 0.0M
2023-01-18 1,028.69 1,029.55 998.46 1,021.60 0.0M
2023-01-17 1,055.85 1,067.87 1,004.99 1,025.82 0.0M
2023-01-16 1,055.95 1,071.19 1,043.74 1,050.77 0.0M
2023-01-13 1,092.83 1,102.08 1,056.26 1,066.00 0.0M
2023-01-12 1,126.96 1,127.45 1,069.89 1,103.51 0.0M
2023-01-11 1,184.95 1,188.75 1,126.14 1,145.78 0.0M
2023-01-10 1,182.43 1,212.83 1,179.94 1,193.25 0.0M
2023-01-09 1,200.84 1,209.16 1,142.48 1,160.80 0.0M
2023-01-06 1,284.66 1,299.36 1,200.36 1,200.36 0.0M
2023-01-05 1,311.30 1,323.04 1,266.48 1,295.24 0.0M
2023-01-04 1,407.27 1,407.27 1,275.80 1,280.76 0.0M
2023-01-03 1,496.07 1,496.07 1,365.81 1,446.94 0.0M
2023-01-02 1,572.54 1,576.07 1,470.34 1,479.40 0.0M