Euronext 100 (N100)

N100
🏛️ Frankreich →
1,650.60
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 1,362.61 1,364.04 1,359.52 1,361.69 40.6M
2021-12-30 1,361.13 1,366.64 1,359.87 1,365.34 79.3M
2021-12-29 1,365.75 1,368.30 1,355.52 1,360.20 92.7M
2021-12-28 1,360.01 1,368.15 1,359.86 1,365.65 83.8M
2021-12-27 1,345.89 1,361.61 1,345.89 1,360.00 73.4M
2021-12-24 1,351.68 1,354.69 1,349.54 1,349.62 29.7M
2021-12-23 1,345.37 1,355.16 1,341.80 1,353.32 129.2M
2021-12-22 1,329.91 1,339.55 1,324.73 1,339.48 125.4M
2021-12-21 1,317.04 1,325.84 1,310.73 1,325.62 177.3M
2021-12-20 1,286.97 1,305.28 1,284.63 1,302.63 190.1M
2021-12-17 1,319.96 1,323.46 1,306.02 1,315.69 334.1M
2021-12-16 1,339.64 1,341.25 1,326.21 1,326.28 228.0M
2021-12-15 1,316.51 1,320.59 1,312.76 1,314.70 165.9M
2021-12-14 1,328.91 1,331.86 1,310.87 1,311.69 187.6M
2021-12-13 1,337.59 1,342.91 1,321.72 1,322.64 162.1M
2021-12-10 1,329.70 1,341.66 1,329.70 1,333.19 134.6M
2021-12-09 1,348.95 1,349.41 1,336.12 1,338.73 147.4M
2021-12-08 1,354.83 1,361.71 1,345.27 1,345.27 184.0M
2021-12-07 1,331.53 1,357.39 1,331.31 1,356.77 211.4M
2021-12-06 1,306.87 1,317.88 1,299.13 1,314.98 186.6M
2021-12-03 1,318.18 1,319.63 1,293.01 1,298.50 192.9M
2021-12-02 1,309.03 1,317.89 1,299.80 1,307.80 218.4M
2021-12-01 1,309.98 1,329.77 1,305.22 1,326.74 220.9M
2021-11-30 1,295.49 1,312.75 1,288.95 1,299.21 410.3M
2021-11-29 1,322.34 1,324.29 1,309.96 1,312.45 236.1M
2021-11-26 1,312.80 1,326.18 1,302.73 1,303.92 358.4M
2021-11-25 1,359.72 1,362.80 1,356.62 1,362.23 122.5M
2021-11-24 1,354.66 1,359.71 1,340.87 1,353.39 193.9M
2021-11-23 1,356.08 1,364.90 1,345.85 1,351.77 180.9M
2021-11-22 1,376.17 1,378.40 1,367.64 1,367.74 208.7M
2021-11-19 1,385.13 1,387.40 1,367.35 1,372.66 263.6M
2021-11-18 1,385.72 1,391.40 1,380.03 1,382.00 163.9M
2021-11-17 1,388.32 1,390.30 1,386.62 1,387.91 154.1M
2021-11-16 1,387.96 1,390.58 1,383.55 1,387.75 165.0M
2021-11-15 1,376.66 1,382.38 1,376.34 1,382.32 153.9M
2021-11-12 1,371.02 1,376.06 1,368.93 1,375.85 140.7M
2021-11-11 1,364.04 1,371.27 1,363.14 1,371.18 154.0M
2021-11-10 1,372.94 1,374.46 1,363.09 1,369.54 184.5M
2021-11-09 1,368.95 1,377.25 1,367.78 1,370.46 149.8M
2021-11-08 1,372.88 1,376.74 1,372.42 1,372.62 143.9M
2021-11-05 1,365.41 1,377.36 1,365.33 1,373.10 182.9M
2021-11-04 1,365.63 1,367.85 1,362.57 1,366.11 182.3M
2021-11-03 1,351.96 1,358.51 1,351.96 1,358.30 153.6M
2021-11-02 1,348.29 1,355.18 1,348.29 1,353.92 148.2M
2021-11-01 1,349.48 1,355.03 1,347.24 1,352.10 156.8M
2021-10-29 1,335.27 1,343.36 1,329.54 1,343.09 205.4M
2021-10-28 1,333.98 1,343.15 1,333.64 1,343.15 198.8M
2021-10-27 1,335.35 1,337.50 1,330.48 1,333.93 173.8M
2021-10-26 1,329.18 1,338.08 1,327.98 1,336.35 177.8M
2021-10-25 1,334.98 1,334.98 1,326.93 1,328.30 140.0M
2021-10-22 1,328.39 1,336.18 1,327.60 1,331.44 149.3M
2021-10-21 1,315.30 1,323.79 1,313.84 1,321.01 149.0M
2021-10-20 1,309.64 1,323.08 1,309.64 1,321.73 156.8M
2021-10-19 1,316.24 1,317.57 1,312.09 1,315.67 145.6M
2021-10-18 1,314.25 1,314.51 1,305.69 1,311.86 146.3M
2021-10-15 1,318.60 1,321.75 1,313.83 1,320.37 218.1M
2021-10-14 1,303.26 1,312.14 1,299.08 1,310.91 169.8M
2021-10-13 1,276.46 1,293.71 1,274.41 1,291.84 179.8M
2021-10-12 1,269.30 1,282.52 1,269.30 1,280.93 167.7M
2021-10-11 1,281.93 1,286.13 1,276.05 1,284.27 163.8M
2021-10-08 1,292.02 1,293.23 1,283.26 1,283.40 173.3M
2021-10-07 1,285.95 1,292.69 1,279.13 1,291.25 207.5M
2021-10-06 1,271.30 1,272.86 1,255.85 1,269.63 242.0M
2021-10-05 1,270.89 1,286.49 1,269.91 1,286.31 198.7M
2021-10-04 1,268.84 1,278.26 1,264.33 1,266.67 176.0M
2021-10-01 1,258.07 1,280.40 1,256.86 1,275.94 214.0M
2021-09-30 1,292.96 1,295.39 1,275.23 1,275.93 257.8M
2021-09-29 1,281.37 1,291.34 1,280.49 1,282.07 193.6M
2021-09-28 1,302.06 1,303.32 1,276.24 1,277.87 257.5M
2021-09-27 1,315.34 1,316.12 1,304.32 1,305.39 208.3M
2021-09-24 1,313.59 1,314.16 1,303.98 1,305.63 161.8M
2021-09-23 1,317.27 1,323.48 1,314.30 1,318.42 176.3M
2021-09-22 1,301.77 1,306.56 1,297.72 1,306.13 177.0M
2021-09-21 1,284.58 1,294.97 1,284.58 1,291.36 237.6M
2021-09-20 1,274.38 1,277.09 1,262.72 1,274.15 243.8M
2021-09-17 1,315.87 1,317.92 1,291.48 1,294.64 392.8M
2021-09-16 1,303.92 1,311.17 1,303.74 1,304.75 183.6M
2021-09-15 1,310.49 1,311.71 1,298.58 1,298.60 190.3M
2021-09-14 1,310.64 1,313.74 1,301.84 1,310.78 146.4M
2021-09-13 1,312.48 1,318.97 1,310.42 1,311.42 148.9M
2021-09-10 1,316.13 1,318.53 1,306.62 1,308.81 156.0M
2021-09-09 1,302.03 1,315.55 1,299.01 1,310.80 153.9M
2021-09-08 1,315.26 1,320.05 1,305.12 1,312.34 161.0M
2021-09-07 1,325.75 1,328.27 1,321.74 1,322.59 132.8M
2021-09-06 1,318.62 1,328.58 1,318.28 1,326.86 108.0M
2021-09-03 1,324.61 1,324.61 1,309.28 1,314.20 134.7M
2021-09-02 1,321.29 1,326.40 1,321.02 1,325.51 127.9M
2021-09-01 1,319.39 1,327.45 1,318.46 1,322.54 165.8M
2021-08-31 1,311.27 1,314.74 1,303.56 1,308.97 206.2M
2021-08-30 1,309.42 1,310.65 1,307.31 1,308.94 82.9M
2021-08-27 1,300.68 1,307.41 1,298.34 1,307.29 112.8M
2021-08-26 1,297.74 1,302.92 1,293.32 1,301.47 117.7M
2021-08-25 1,304.40 1,306.25 1,302.83 1,303.41 118.2M
2021-08-24 1,308.63 1,308.63 1,297.26 1,301.83 124.2M
2021-08-23 1,300.90 1,302.80 1,293.78 1,300.73 131.2M
2021-08-20 1,282.39 1,289.85 1,276.20 1,288.28 137.6M
2021-08-19 1,289.27 1,290.16 1,271.57 1,282.43 207.8M
2021-08-18 1,313.80 1,314.84 1,307.40 1,308.69 122.6M
2021-08-17 1,310.53 1,315.97 1,305.83 1,313.42 143.7M
2021-08-16 1,318.35 1,320.34 1,312.43 1,316.40 125.0M
2021-08-13 1,326.73 1,330.07 1,325.43 1,327.64 128.6M
2021-08-12 1,324.75 1,328.80 1,323.95 1,327.49 164.4M
2021-08-11 1,322.95 1,327.58 1,319.10 1,324.71 146.1M
2021-08-10 1,316.90 1,322.99 1,316.65 1,319.80 132.2M
2021-08-09 1,311.58 1,315.81 1,311.58 1,314.21 119.8M
2021-08-06 1,307.80 1,314.74 1,305.20 1,311.81 159.6M
2021-08-05 1,300.85 1,309.55 1,300.85 1,308.22 142.8M
2021-08-04 1,302.14 1,305.84 1,299.15 1,302.18 152.3M
2021-08-03 1,292.00 1,299.49 1,290.74 1,295.59 161.9M
2021-08-02 1,290.40 1,294.93 1,286.13 1,293.11 154.3M
2021-07-30 1,281.11 1,288.22 1,279.43 1,281.19 202.8M
2021-07-29 1,285.79 1,290.71 1,285.01 1,287.78 197.5M
2021-07-28 1,267.65 1,281.49 1,265.74 1,281.47 138.7M
2021-07-27 1,270.91 1,273.92 1,262.24 1,265.30 146.4M
2021-07-26 1,270.99 1,278.17 1,267.34 1,276.46 141.9M
2021-07-23 1,271.08 1,280.97 1,269.68 1,279.86 127.8M
2021-07-22 1,263.51 1,271.70 1,262.56 1,265.13 134.0M
2021-07-21 1,243.50 1,258.64 1,243.50 1,257.91 179.9M
2021-07-20 1,236.95 1,243.43 1,227.26 1,235.13 184.8M
2021-07-19 1,245.59 1,246.10 1,220.86 1,228.75 239.6M
2021-07-16 1,264.65 1,268.99 1,252.74 1,258.67 168.9M
2021-07-15 1,271.40 1,275.61 1,260.55 1,263.83 147.6M
2021-07-14 1,272.73 1,277.81 1,270.33 1,276.01 123.5M
2021-07-13 1,274.04 1,275.38 1,271.50 1,275.32 139.2M
2021-07-12 1,266.07 1,274.51 1,258.68 1,273.26 134.9M
2021-07-09 1,252.76 1,266.11 1,251.18 1,265.84 211.0M
2021-07-08 1,262.17 1,262.71 1,236.76 1,244.93 252.6M
2021-07-07 1,268.43 1,273.11 1,265.35 1,270.85 221.9M
2021-07-06 1,270.99 1,273.50 1,260.18 1,264.43 230.7M
2021-07-05 1,270.56 1,275.36 1,265.80 1,273.49 113.7M
2021-07-02 1,274.60 1,276.87 1,270.69 1,273.19 143.7M
2021-07-01 1,272.80 1,279.48 1,261.47 1,270.95 200.9M
2021-06-30 1,275.27 1,277.67 1,260.13 1,264.63 230.6M
2021-06-29 1,274.13 1,280.63 1,273.53 1,275.94 162.6M
2021-06-28 1,280.25 1,283.56 1,272.46 1,273.06 180.4M
2021-06-25 1,285.42 1,285.79 1,279.29 1,282.90 162.2M
2021-06-24 1,273.95 1,284.36 1,272.63 1,283.01 185.8M
2021-06-23 1,281.23 1,281.50 1,268.80 1,268.85 237.5M
2021-06-22 1,276.13 1,280.23 1,270.74 1,278.21 182.8M
2021-06-21 1,260.74 1,275.86 1,257.87 1,275.30 202.9M
2021-06-18 1,288.83 1,292.71 1,267.37 1,268.39 413.0M
2021-06-17 1,283.63 1,292.13 1,282.73 1,291.31 189.9M
2021-06-16 1,287.68 1,290.46 1,285.67 1,289.02 172.3M
2021-06-15 1,288.72 1,289.15 1,284.66 1,284.71 165.1M
2021-06-14 1,285.08 1,289.92 1,280.60 1,283.31 171.5M
2021-06-11 1,273.31 1,280.78 1,272.85 1,279.72 164.0M
2021-06-10 1,273.80 1,274.07 1,265.92 1,270.86 185.3M
2021-06-09 1,270.38 1,272.95 1,267.14 1,271.73 166.8M
2021-06-08 1,267.54 1,273.94 1,266.96 1,268.46 207.7M
2021-06-07 1,260.70 1,269.09 1,256.57 1,266.80 139.4M
2021-06-04 1,260.16 1,263.26 1,257.32 1,262.79 149.2M
2021-06-03 1,263.39 1,263.39 1,252.62 1,259.13 133.7M
2021-06-02 1,258.49 1,263.71 1,258.24 1,263.62 148.5M
2021-06-01 1,254.61 1,265.66 1,254.61 1,258.58 155.2M
2021-05-31 1,256.08 1,258.88 1,248.14 1,248.93 91.2M
2021-05-28 1,249.47 1,259.21 1,249.03 1,256.60 160.8M
2021-05-27 1,241.12 1,251.91 1,241.12 1,247.07 379.7M
2021-05-26 1,247.12 1,248.64 1,241.20 1,243.42 161.2M
2021-05-25 1,247.65 1,249.34 1,243.67 1,243.74 150.2M
2021-05-24 1,240.65 1,244.01 1,238.46 1,243.90 85.2M
2021-05-21 1,234.92 1,242.76 1,232.29 1,238.92 182.7M
2021-05-20 1,221.78 1,232.32 1,216.30 1,232.28 157.2M
2021-05-19 1,221.42 1,223.38 1,202.78 1,215.27 217.2M
2021-05-18 1,242.60 1,244.24 1,232.60 1,233.80 176.0M
2021-05-17 1,241.10 1,242.67 1,231.63 1,234.69 159.6M
2021-05-14 1,229.81 1,237.94 1,222.03 1,237.89 181.4M
2021-05-13 1,205.85 1,223.61 1,195.64 1,220.46 176.3M
2021-05-12 1,219.91 1,224.56 1,214.06 1,220.08 222.6M
2021-05-11 1,227.84 1,229.51 1,211.23 1,219.76 236.6M
2021-05-10 1,249.78 1,249.78 1,240.98 1,243.63 189.5M
2021-05-07 1,246.81 1,248.20 1,239.03 1,248.14 192.1M
2021-05-06 1,240.68 1,244.99 1,233.61 1,240.10 205.5M
2021-05-05 1,227.36 1,238.94 1,225.61 1,238.81 214.7M
2021-05-04 1,237.96 1,241.11 1,216.02 1,218.10 215.2M
2021-05-03 1,231.02 1,236.70 1,225.31 1,235.44 153.4M
2021-04-30 1,237.76 1,238.10 1,228.38 1,228.38 191.4M
2021-04-29 1,242.38 1,245.82 1,232.45 1,235.02 203.4M
2021-04-28 1,234.75 1,239.22 1,232.28 1,236.06 171.3M
2021-04-27 1,232.81 1,234.14 1,228.84 1,231.62 168.3M
2021-04-26 1,231.18 1,235.73 1,228.46 1,233.61 172.1M
2021-04-23 1,229.64 1,233.10 1,224.36 1,231.79 177.8M
2021-04-22 1,226.53 1,233.84 1,225.21 1,232.35 186.9M
2021-04-21 1,216.14 1,224.21 1,214.97 1,222.17 216.4M
2021-04-20 1,230.99 1,232.51 1,208.12 1,210.15 227.2M
2021-04-19 1,236.34 1,238.89 1,232.68 1,233.34 157.1M
2021-04-16 1,226.71 1,236.46 1,226.48 1,234.77 233.0M
2021-04-15 1,223.13 1,228.66 1,222.04 1,227.19 171.6M
2021-04-14 1,220.54 1,223.11 1,219.17 1,221.60 161.9M
2021-04-13 1,214.29 1,217.73 1,210.42 1,216.08 180.5M
2021-04-12 1,215.58 1,217.46 1,212.21 1,212.21 172.2M
2021-04-09 1,218.58 1,220.30 1,215.83 1,217.16 180.3M
2021-04-08 1,214.54 1,217.68 1,212.42 1,217.58 219.5M
2021-04-07 1,211.42 1,214.34 1,208.36 1,209.71 174.1M
2021-04-06 1,217.70 1,218.47 1,211.21 1,212.69 199.8M
2021-04-01 1,201.44 1,208.23 1,199.44 1,206.44 170.9M
2021-03-31 1,198.00 1,199.72 1,194.59 1,195.05 209.6M
2021-03-30 1,193.56 1,200.22 1,191.26 1,198.75 187.4M
2021-03-29 1,186.11 1,190.68 1,184.12 1,187.95 174.5M
2021-03-26 1,179.80 1,185.20 1,177.24 1,184.05 192.9M
2021-03-25 1,167.38 1,173.03 1,160.19 1,173.03 186.4M
2021-03-24 1,167.24 1,174.44 1,165.39 1,173.25 207.1M
2021-03-23 1,171.03 1,176.49 1,167.34 1,172.47 228.9M
2021-03-22 1,170.22 1,176.70 1,169.00 1,175.47 194.4M
2021-03-19 1,175.76 1,182.52 1,171.91 1,176.57 563.5M
2021-03-18 1,187.66 1,187.95 1,181.26 1,184.47 230.2M
2021-03-17 1,182.18 1,184.64 1,179.48 1,183.44 207.7M
2021-03-16 1,183.89 1,185.79 1,180.14 1,184.32 221.5M
2021-03-15 1,183.26 1,188.13 1,176.16 1,179.34 197.1M
2021-03-12 1,179.15 1,179.63 1,174.57 1,179.42 185.5M
2021-03-11 1,178.46 1,183.53 1,177.47 1,183.27 236.5M
2021-03-10 1,162.41 1,174.27 1,161.48 1,173.01 225.2M
2021-03-09 1,152.46 1,165.64 1,152.45 1,163.11 266.1M
2021-03-08 1,139.86 1,155.13 1,134.83 1,153.14 269.4M
2021-03-05 1,135.67 1,146.06 1,129.66 1,133.33 271.8M
2021-03-04 1,139.89 1,147.30 1,136.88 1,144.45 249.8M
2021-03-03 1,151.69 1,155.85 1,139.67 1,147.53 242.6M
2021-03-02 1,141.24 1,151.58 1,140.17 1,144.61 213.1M
2021-03-01 1,138.02 1,145.82 1,137.05 1,144.02 222.4M
2021-02-26 1,126.44 1,135.97 1,119.34 1,123.08 312.7M
2021-02-25 1,152.23 1,152.99 1,141.98 1,141.98 260.3M
2021-02-24 1,142.81 1,149.00 1,139.68 1,146.63 231.7M
2021-02-23 1,150.08 1,150.79 1,132.01 1,145.04 325.7M
2021-02-22 1,145.56 1,149.94 1,137.91 1,148.14 215.8M
2021-02-19 1,149.31 1,156.69 1,146.90 1,154.79 239.0M
2021-02-18 1,155.22 1,158.08 1,144.69 1,147.07 232.3M
2021-02-17 1,156.96 1,162.59 1,155.13 1,156.12 237.8M
2021-02-16 1,162.52 1,163.82 1,159.42 1,161.15 198.7M
2021-02-15 1,152.32 1,163.94 1,150.14 1,161.12 255.7M
2021-02-12 1,136.61 1,147.76 1,133.53 1,147.60 255.3M
2021-02-11 1,136.63 1,139.11 1,134.41 1,138.50 237.3M
2021-02-10 1,143.19 1,143.19 1,130.09 1,134.18 320.6M
2021-02-09 1,136.78 1,138.59 1,133.34 1,138.00 182.4M
2021-02-08 1,139.04 1,141.16 1,135.76 1,136.56 211.9M
2021-02-05 1,131.86 1,135.86 1,129.93 1,132.93 211.3M
2021-02-04 1,120.30 1,127.43 1,119.65 1,126.74 204.2M
2021-02-03 1,128.96 1,131.42 1,118.53 1,121.09 203.2M
2021-02-02 1,110.85 1,121.55 1,109.73 1,119.53 227.7M
2021-02-01 1,094.68 1,104.01 1,093.54 1,100.99 189.8M
2021-01-29 1,091.02 1,098.91 1,085.38 1,085.38 250.8M
2021-01-28 1,087.22 1,108.99 1,080.78 1,106.68 269.7M
2021-01-27 1,112.43 1,115.53 1,088.28 1,098.49 307.4M
2021-01-26 1,108.72 1,121.17 1,108.52 1,115.66 218.3M
2021-01-25 1,130.54 1,131.52 1,106.48 1,110.13 247.5M
2021-01-22 1,125.39 1,125.55 1,114.66 1,123.64 210.0M
2021-01-21 1,137.05 1,138.41 1,129.18 1,129.32 187.3M
2021-01-20 1,127.11 1,133.91 1,125.68 1,130.55 171.8M
2021-01-19 1,128.45 1,128.76 1,120.28 1,122.18 193.5M
2021-01-18 1,117.99 1,123.50 1,117.99 1,122.54 149.2M
2021-01-15 1,128.12 1,129.72 1,114.01 1,121.80 285.9M
2021-01-14 1,128.55 1,134.28 1,127.50 1,133.20 230.2M
2021-01-13 1,122.11 1,126.08 1,119.54 1,123.61 237.3M
2021-01-12 1,127.31 1,127.52 1,119.51 1,122.56 202.4M
2021-01-11 1,129.54 1,132.86 1,119.25 1,124.29 203.3M
2021-01-08 1,130.80 1,133.00 1,126.38 1,132.10 224.4M
2021-01-07 1,123.55 1,125.86 1,117.26 1,122.13 238.8M
2021-01-06 1,115.85 1,123.60 1,106.93 1,120.23 301.6M
2021-01-05 1,108.25 1,116.15 1,103.51 1,109.56 219.0M
2021-01-04 1,116.88 1,124.49 1,109.20 1,112.52 212.1M