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
2022-12-30 1,249.84 1,249.84 1,230.78 1,231.60 100.0M
2022-12-29 1,238.03 1,251.17 1,232.71 1,250.30 97.7M
2022-12-28 1,247.95 1,250.96 1,238.11 1,238.53 102.2M
2022-12-27 1,244.37 1,254.52 1,244.37 1,247.72 78.8M
2022-12-23 1,244.15 1,247.17 1,236.51 1,241.78 100.2M
2022-12-22 1,256.09 1,263.35 1,241.85 1,243.81 136.8M
2022-12-21 1,234.18 1,256.70 1,234.18 1,255.86 168.5M
2022-12-20 1,235.63 1,237.18 1,222.66 1,233.11 175.1M
2022-12-19 1,235.27 1,245.81 1,235.27 1,238.09 160.0M
2022-12-16 1,247.89 1,247.89 1,228.62 1,234.59 430.4M
2022-12-15 1,283.74 1,283.74 1,246.14 1,248.65 234.3M
2022-12-14 1,288.99 1,288.99 1,280.49 1,285.98 182.3M
2022-12-13 1,269.60 1,303.28 1,269.60 1,289.30 201.1M
2022-12-12 1,271.62 1,272.99 1,265.60 1,269.15 149.9M
2022-12-09 1,269.13 1,275.73 1,264.59 1,274.72 179.6M
2022-12-08 1,270.17 1,273.88 1,264.97 1,269.51 161.4M
2022-12-07 1,276.53 1,276.53 1,265.57 1,268.60 178.1M
2022-12-06 1,281.69 1,282.63 1,271.95 1,277.21 176.6M
2022-12-05 1,289.57 1,289.57 1,280.67 1,281.96 156.6M
2022-12-02 1,292.04 1,293.79 1,278.64 1,289.73 193.5M
2022-12-01 1,287.59 1,297.92 1,287.59 1,292.77 202.3M
2022-11-30 1,273.61 1,287.57 1,273.61 1,286.93 367.1M
2022-11-29 1,272.56 1,280.51 1,270.85 1,273.33 171.8M
2022-11-28 1,276.78 1,276.78 1,266.04 1,272.19 170.7M
2022-11-25 1,278.40 1,282.42 1,276.28 1,279.45 137.3M
2022-11-24 1,273.23 1,281.66 1,272.66 1,278.56 182.3M
2022-11-23 1,266.86 1,274.25 1,265.47 1,273.20 151.3M
2022-11-22 1,255.20 1,267.56 1,253.53 1,266.02 162.6M
2022-11-21 1,259.83 1,260.37 1,254.29 1,256.95 160.0M
2022-11-18 1,253.21 1,267.05 1,253.21 1,260.10 194.2M
2022-11-17 1,257.44 1,260.75 1,241.12 1,251.62 161.8M
2022-11-16 1,266.60 1,268.55 1,254.18 1,256.98 192.1M
2022-11-15 1,257.02 1,272.42 1,257.02 1,266.76 185.3M
2022-11-14 1,255.95 1,265.19 1,255.27 1,257.38 181.1M
2022-11-11 1,251.28 1,260.80 1,251.28 1,254.90 238.3M
2022-11-10 1,215.60 1,246.98 1,207.32 1,245.75 252.8M
2022-11-09 1,223.41 1,223.41 1,212.40 1,216.92 165.4M
2022-11-08 1,218.17 1,224.89 1,212.55 1,223.90 167.5M
2022-11-07 1,215.56 1,223.07 1,207.49 1,219.18 172.0M
2022-11-04 1,187.22 1,224.55 1,187.22 1,216.20 220.9M
2022-11-03 1,193.28 1,193.28 1,176.30 1,186.33 190.0M
2022-11-02 1,205.18 1,212.77 1,193.43 1,194.23 175.4M
2022-11-01 1,196.20 1,214.62 1,196.20 1,205.29 157.4M
2022-10-31 1,192.17 1,198.52 1,188.36 1,194.14 170.0M
2022-10-28 1,188.00 1,192.81 1,177.28 1,191.98 183.9M
2022-10-27 1,188.93 1,195.91 1,180.88 1,191.26 235.5M
2022-10-26 1,184.32 1,190.49 1,174.08 1,189.32 193.3M
2022-10-25 1,165.59 1,184.76 1,163.81 1,184.60 186.2M
2022-10-24 1,156.55 1,171.28 1,149.13 1,163.80 191.7M
2022-10-21 1,156.19 1,158.23 1,137.50 1,154.11 201.9M
2022-10-20 1,147.38 1,160.86 1,144.17 1,158.80 164.8M
2022-10-19 1,150.52 1,158.63 1,145.39 1,148.26 164.8M
2022-10-18 1,148.51 1,164.76 1,148.51 1,150.95 172.6M
2022-10-17 1,128.51 1,151.44 1,125.06 1,147.23 153.5M
2022-10-14 1,126.30 1,149.85 1,126.30 1,127.81 200.6M
2022-10-13 1,111.37 1,127.32 1,091.44 1,124.25 211.8M
2022-10-12 1,119.55 1,125.43 1,108.83 1,114.09 183.7M
2022-10-11 1,125.26 1,125.26 1,109.91 1,119.72 174.1M
2022-10-10 1,131.64 1,136.46 1,119.81 1,126.00 149.7M
2022-10-07 1,149.39 1,150.88 1,132.40 1,133.21 161.7M
2022-10-06 1,160.94 1,164.19 1,146.32 1,149.93 165.6M
2022-10-05 1,161.50 1,166.27 1,151.35 1,156.86 179.0M
2022-10-04 1,136.93 1,167.72 1,136.81 1,167.54 216.4M
2022-10-03 1,103.42 1,125.92 1,098.30 1,124.30 190.8M
2022-09-30 1,108.13 1,116.21 1,103.10 1,113.98 240.4M
2022-09-29 1,110.79 1,110.88 1,093.43 1,101.23 234.4M
2022-09-28 1,109.86 1,121.00 1,097.08 1,119.30 243.5M
2022-09-27 1,126.06 1,135.34 1,119.66 1,119.80 199.0M
2022-09-26 1,112.67 1,129.45 1,112.09 1,119.10 191.7M
2022-09-23 1,148.01 1,148.59 1,118.46 1,119.80 219.8M
2022-09-22 1,153.15 1,170.74 1,151.40 1,151.54 166.3M
2022-09-21 1,155.42 1,172.63 1,153.73 1,171.69 166.5M
2022-09-20 1,178.87 1,185.70 1,159.55 1,161.10 183.0M
2022-09-19 1,169.36 1,179.24 1,157.77 1,174.17 128.8M
2022-09-16 1,180.07 1,182.01 1,172.68 1,174.87 403.3M
2022-09-15 1,201.51 1,208.64 1,188.59 1,191.23 199.4M
2022-09-14 1,199.67 1,208.15 1,194.70 1,202.89 196.7M
2022-09-13 1,229.31 1,237.07 1,207.59 1,207.59 199.8M
2022-09-12 1,209.34 1,229.48 1,208.02 1,225.79 179.8M
2022-09-09 1,191.11 1,209.87 1,191.07 1,205.38 168.9M
2022-09-08 1,188.66 1,190.79 1,171.63 1,187.99 175.4M
2022-09-07 1,178.06 1,185.47 1,173.58 1,183.20 179.9M
2022-09-06 1,189.02 1,197.12 1,180.05 1,188.38 142.0M
2022-09-05 1,181.30 1,193.31 1,176.81 1,191.56 151.2M
2022-09-02 1,184.93 1,200.57 1,178.54 1,198.92 176.8M
2022-09-01 1,185.10 1,186.11 1,173.09 1,176.57 173.5M
2022-08-31 1,218.36 1,219.27 1,196.27 1,196.28 265.9M
2022-08-30 1,226.67 1,236.17 1,208.29 1,212.68 166.2M
2022-08-29 1,220.76 1,226.33 1,212.36 1,223.17 143.3M
2022-08-26 1,258.86 1,262.40 1,231.92 1,234.99 163.9M
2022-08-25 1,259.52 1,262.47 1,249.64 1,254.12 132.4M
2022-08-24 1,240.80 1,252.64 1,237.66 1,251.04 140.0M
2022-08-23 1,236.45 1,248.87 1,236.45 1,245.26 151.3M
2022-08-22 1,252.91 1,255.37 1,239.16 1,243.37 174.7M
2022-08-19 1,265.17 1,270.83 1,259.78 1,261.05 168.3M
2022-08-18 1,264.04 1,271.70 1,262.45 1,271.35 160.1M
2022-08-17 1,279.35 1,279.35 1,264.79 1,265.93 151.7M
2022-08-16 1,274.94 1,279.39 1,272.59 1,276.57 149.4M
2022-08-15 1,274.78 1,275.83 1,262.96 1,272.12 116.2M
2022-08-12 1,267.83 1,274.43 1,265.64 1,269.10 157.9M
2022-08-11 1,269.65 1,270.71 1,262.94 1,268.34 174.7M
2022-08-10 1,248.36 1,265.91 1,247.15 1,262.16 168.8M
2022-08-09 1,261.56 1,263.46 1,253.74 1,254.72 148.2M
2022-08-08 1,261.97 1,270.72 1,259.07 1,263.55 140.7M
2022-08-05 1,261.42 1,262.88 1,248.48 1,253.89 172.1M
2022-08-04 1,260.88 1,271.86 1,259.20 1,262.02 179.6M
2022-08-03 1,248.06 1,261.46 1,247.12 1,261.25 180.9M
2022-08-02 1,249.45 1,249.83 1,240.37 1,247.35 167.3M
2022-08-01 1,254.00 1,260.53 1,250.26 1,252.07 160.7M
2022-07-29 1,247.07 1,259.06 1,244.80 1,255.15 246.6M
2022-07-28 1,233.83 1,239.70 1,224.35 1,239.58 223.5M
2022-07-27 1,216.87 1,227.59 1,216.16 1,224.70 176.9M
2022-07-26 1,217.26 1,221.37 1,211.68 1,213.48 166.5M
2022-07-25 1,207.83 1,217.27 1,203.09 1,215.64 164.3M
2022-07-22 1,206.88 1,218.82 1,205.13 1,211.43 172.4M
2022-07-21 1,202.51 1,213.77 1,198.67 1,208.94 198.0M
2022-07-20 1,206.48 1,210.03 1,196.54 1,205.39 184.5M
2022-07-19 1,180.66 1,205.45 1,175.24 1,203.32 217.3M
2022-07-18 1,176.04 1,189.09 1,176.04 1,184.66 149.1M
2022-07-15 1,150.40 1,170.35 1,146.86 1,168.96 197.9M
2022-07-14 1,163.35 1,165.85 1,141.20 1,148.94 181.2M
2022-07-13 1,169.27 1,169.67 1,150.02 1,164.78 178.7M
2022-07-12 1,162.00 1,174.44 1,156.58 1,172.50 193.6M
2022-07-11 1,154.85 1,172.78 1,152.86 1,167.74 148.4M
2022-07-08 1,169.17 1,177.19 1,162.42 1,174.54 200.9M
2022-07-07 1,156.79 1,169.78 1,154.74 1,168.49 241.4M
2022-07-06 1,138.36 1,148.18 1,132.91 1,143.07 240.6M
2022-07-05 1,159.56 1,160.10 1,122.98 1,124.04 242.3M
2022-07-04 1,156.29 1,159.49 1,151.58 1,154.07 134.4M
2022-07-01 1,135.60 1,153.70 1,131.61 1,146.51 194.7M
2022-06-30 1,145.19 1,149.32 1,135.22 1,145.98 278.6M
2022-06-29 1,160.40 1,170.68 1,158.56 1,165.32 180.1M
2022-06-28 1,175.25 1,182.76 1,169.81 1,172.77 181.2M
2022-06-27 1,165.00 1,178.97 1,159.59 1,164.48 174.1M
2022-06-24 1,128.91 1,159.14 1,127.97 1,157.68 201.8M
2022-06-23 1,123.94 1,137.44 1,114.58 1,123.69 211.5M
2022-06-22 1,123.49 1,135.15 1,117.40 1,130.77 210.0M
2022-06-21 1,142.90 1,155.01 1,142.48 1,143.91 152.0M
2022-06-20 1,128.94 1,137.33 1,122.43 1,137.19 148.1M
2022-06-17 1,129.36 1,145.53 1,123.97 1,127.96 446.5M
2022-06-16 1,159.81 1,160.11 1,124.94 1,127.59 237.7M
2022-06-15 1,157.44 1,168.33 1,146.71 1,163.16 226.6M
2022-06-14 1,166.63 1,168.94 1,142.76 1,146.61 214.6M
2022-06-13 1,172.15 1,175.71 1,153.44 1,156.45 236.1M
2022-06-10 1,213.09 1,214.35 1,189.02 1,190.66 221.3M
2022-06-09 1,232.65 1,240.79 1,220.93 1,222.66 175.8M
2022-06-08 1,246.80 1,247.07 1,232.04 1,239.28 168.4M
2022-06-07 1,243.38 1,244.53 1,233.74 1,242.75 152.9M
2022-06-06 1,245.49 1,256.60 1,244.02 1,249.59 127.8M
2022-06-03 1,245.94 1,246.40 1,233.51 1,235.19 107.9M
2022-06-02 1,232.50 1,238.49 1,231.13 1,237.52 132.0M
2022-06-01 1,247.43 1,247.43 1,227.95 1,229.02 170.2M
2022-05-31 1,250.63 1,254.50 1,241.12 1,242.42 377.7M
2022-05-30 1,249.90 1,255.16 1,247.74 1,251.21 145.3M
2022-05-27 1,230.91 1,242.62 1,227.56 1,242.37 156.3M
2022-05-26 1,207.84 1,227.29 1,207.24 1,224.98 139.2M
2022-05-25 1,204.08 1,210.14 1,193.60 1,206.68 166.2M
2022-05-24 1,201.00 1,208.06 1,194.29 1,195.09 165.8M
2022-05-23 1,214.13 1,215.49 1,199.96 1,215.31 175.2M
2022-05-20 1,202.41 1,216.62 1,196.94 1,200.49 196.2M
2022-05-19 1,197.86 1,200.89 1,181.63 1,195.87 203.9M
2022-05-18 1,229.65 1,231.34 1,212.58 1,214.30 205.1M
2022-05-17 1,222.39 1,231.95 1,218.82 1,226.54 195.9M
2022-05-16 1,204.30 1,212.93 1,199.48 1,210.42 168.0M
2022-05-13 1,192.34 1,212.05 1,189.12 1,211.74 193.7M
2022-05-12 1,167.60 1,189.15 1,163.70 1,182.85 240.3M
2022-05-11 1,178.58 1,196.05 1,170.02 1,195.85 238.2M
2022-05-10 1,173.72 1,184.58 1,168.90 1,169.09 203.5M
2022-05-09 1,190.08 1,199.57 1,163.16 1,163.45 198.6M
2022-05-06 1,210.66 1,212.46 1,189.92 1,199.82 245.8M
2022-05-05 1,254.68 1,255.66 1,217.11 1,219.91 209.9M
2022-05-04 1,240.07 1,240.31 1,226.19 1,226.19 165.5M
2022-05-03 1,230.92 1,238.59 1,226.78 1,237.61 189.7M
2022-05-02 1,232.85 1,234.12 1,197.29 1,223.13 179.8M
2022-04-29 1,250.19 1,258.35 1,243.73 1,245.92 194.9M
2022-04-28 1,239.83 1,248.88 1,226.21 1,237.83 176.6M
2022-04-27 1,224.64 1,233.41 1,210.19 1,227.66 203.8M
2022-04-26 1,246.03 1,246.03 1,221.87 1,222.53 219.8M
2022-04-25 1,232.00 1,244.04 1,224.32 1,230.52 216.7M
2022-04-22 1,265.23 1,270.53 1,257.76 1,258.56 212.7M
2022-04-21 1,273.44 1,290.04 1,272.55 1,282.66 207.1M
2022-04-20 1,260.06 1,276.81 1,256.83 1,273.17 206.8M
2022-04-19 1,256.77 1,261.19 1,245.45 1,255.95 186.7M
2022-04-14 1,259.46 1,265.77 1,255.67 1,262.52 184.3M
2022-04-13 1,247.26 1,255.76 1,243.38 1,255.37 163.5M
2022-04-12 1,235.94 1,255.95 1,231.30 1,251.79 195.6M
2022-04-11 1,254.32 1,262.26 1,243.99 1,250.70 182.7M
2022-04-08 1,254.83 1,262.39 1,249.61 1,257.96 188.7M
2022-04-07 1,252.42 1,261.16 1,237.86 1,240.16 197.0M
2022-04-06 1,274.00 1,275.35 1,239.12 1,248.33 229.6M
2022-04-05 1,290.44 1,292.49 1,270.76 1,276.81 208.0M
2022-04-04 1,280.79 1,290.10 1,271.30 1,288.42 152.6M
2022-04-01 1,272.36 1,279.93 1,266.15 1,275.21 157.3M
2022-03-31 1,287.98 1,290.64 1,270.06 1,270.10 189.6M
2022-03-30 1,290.66 1,290.66 1,281.13 1,287.18 188.8M
2022-03-29 1,278.57 1,296.16 1,276.94 1,291.29 256.6M
2022-03-28 1,263.38 1,279.24 1,262.49 1,262.57 190.5M
2022-03-25 1,260.80 1,271.04 1,256.27 1,261.96 164.9M
2022-03-24 1,265.42 1,270.96 1,256.11 1,260.06 186.5M
2022-03-23 1,277.07 1,280.33 1,257.91 1,262.35 194.6M
2022-03-22 1,265.94 1,277.94 1,264.79 1,276.11 189.5M
2022-03-21 1,261.33 1,267.38 1,259.21 1,262.45 181.7M
2022-03-18 1,255.21 1,263.60 1,237.45 1,263.60 445.0M
2022-03-17 1,252.05 1,255.62 1,238.94 1,251.90 224.9M
2022-03-16 1,223.13 1,256.46 1,220.34 1,244.30 309.3M
2022-03-15 1,183.51 1,200.42 1,169.53 1,197.16 229.8M
2022-03-14 1,196.66 1,212.08 1,192.00 1,199.84 248.1M
2022-03-11 1,186.81 1,225.27 1,177.07 1,192.11 303.6M
2022-03-10 1,208.24 1,209.01 1,175.17 1,182.49 302.3M
2022-03-09 1,172.02 1,210.28 1,169.64 1,210.28 394.9M
2022-03-08 1,136.69 1,178.69 1,136.63 1,144.44 378.9M
2022-03-07 1,135.02 1,174.06 1,115.04 1,150.43 477.8M
2022-03-04 1,204.72 1,207.09 1,159.69 1,159.76 362.8M
2022-03-03 1,242.49 1,252.07 1,214.04 1,216.78 288.5M
2022-03-02 1,224.93 1,252.08 1,217.38 1,243.87 369.5M
2022-03-01 1,266.72 1,269.76 1,229.59 1,229.68 357.8M
2022-02-28 1,255.11 1,271.56 1,241.78 1,268.80 384.8M
2022-02-25 1,246.85 1,277.22 1,237.35 1,275.75 342.1M
2022-02-24 1,228.01 1,249.29 1,219.24 1,236.46 439.8M
2022-02-23 1,281.56 1,298.51 1,273.63 1,275.59 187.9M
2022-02-22 1,249.57 1,287.27 1,249.57 1,278.11 226.8M
2022-02-21 1,310.88 1,310.88 1,269.26 1,277.17 173.5M
2022-02-18 1,311.17 1,316.72 1,297.65 1,302.45 202.9M
2022-02-17 1,324.11 1,325.58 1,305.84 1,311.10 227.1M
2022-02-16 1,318.68 1,326.57 1,310.92 1,317.69 175.7M
2022-02-15 1,299.04 1,315.63 1,297.88 1,315.01 208.8M
2022-02-14 1,296.74 1,301.74 1,281.58 1,298.61 256.9M
2022-02-11 1,324.21 1,330.61 1,316.56 1,324.03 194.6M
2022-02-10 1,344.58 1,348.04 1,326.80 1,336.23 213.6M
2022-02-09 1,333.19 1,342.24 1,331.74 1,340.07 239.7M
2022-02-08 1,319.00 1,327.62 1,311.80 1,319.05 216.7M
2022-02-07 1,314.75 1,322.01 1,303.54 1,319.11 173.2M
2022-02-04 1,322.78 1,324.07 1,298.03 1,306.44 216.2M
2022-02-03 1,336.46 1,336.90 1,312.91 1,313.75 229.7M
2022-02-02 1,342.82 1,348.04 1,337.08 1,337.23 202.2M
2022-02-01 1,330.34 1,337.60 1,325.62 1,337.19 193.7M
2022-01-31 1,319.74 1,325.63 1,306.56 1,318.51 215.1M
2022-01-28 1,318.95 1,318.95 1,286.30 1,307.99 249.5M
2022-01-27 1,292.34 1,326.22 1,292.34 1,319.57 232.3M
2022-01-26 1,300.10 1,322.69 1,300.10 1,314.35 216.9M
2022-01-25 1,298.29 1,300.04 1,278.00 1,287.71 227.1M
2022-01-24 1,326.94 1,334.76 1,277.12 1,282.86 291.6M
2022-01-21 1,337.61 1,344.34 1,323.58 1,335.09 235.7M
2022-01-20 1,355.07 1,359.18 1,344.79 1,358.95 180.5M
2022-01-19 1,340.61 1,359.36 1,340.01 1,349.54 214.7M
2022-01-18 1,355.57 1,356.07 1,340.95 1,347.57 190.7M
2022-01-17 1,359.58 1,364.92 1,353.53 1,361.98 143.6M
2022-01-14 1,355.65 1,362.88 1,353.39 1,356.84 220.7M
2022-01-13 1,366.97 1,375.24 1,363.44 1,369.53 196.4M
2022-01-12 1,368.78 1,373.84 1,361.13 1,369.84 211.9M
2022-01-11 1,358.64 1,363.76 1,352.14 1,357.31 167.2M
2022-01-10 1,369.63 1,370.56 1,341.69 1,343.97 182.0M
2022-01-07 1,368.33 1,370.78 1,355.77 1,363.02 174.7M
2022-01-06 1,365.47 1,372.99 1,359.51 1,365.23 183.1M
2022-01-05 1,382.46 1,389.95 1,381.46 1,388.09 177.2M
2022-01-04 1,381.77 1,390.93 1,377.86 1,383.49 184.1M
2022-01-03 1,367.34 1,376.24 1,367.34 1,372.06 118.2M