MIB ESG (MESGP)

MESGP
🏛️ Frankreich →
1,851.23
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 1,074.16 1,074.16 1,058.79 1,059.01 0.0M
2022-12-29 1,061.70 1,075.13 1,056.25 1,074.42 0.0M
2022-12-28 1,066.37 1,069.08 1,059.83 1,061.75 0.0M
2022-12-27 1,067.42 1,076.67 1,064.46 1,066.37 0.0M
2022-12-23 1,064.08 1,070.21 1,062.58 1,067.31 0.0M
2022-12-22 1,077.97 1,081.55 1,062.96 1,064.06 0.0M
2022-12-21 1,060.12 1,077.95 1,060.12 1,077.95 0.0M
2022-12-20 1,055.91 1,061.52 1,041.35 1,059.65 0.0M
2022-12-19 1,056.40 1,066.03 1,055.16 1,055.91 0.0M
2022-12-16 1,057.35 1,061.56 1,047.45 1,056.28 0.0M
2022-12-15 1,096.94 1,096.94 1,057.31 1,057.31 0.0M
2022-12-14 1,100.23 1,101.36 1,094.24 1,096.98 0.0M
2022-12-13 1,085.65 1,111.46 1,084.85 1,100.25 0.0M
2022-12-12 1,084.48 1,087.84 1,077.73 1,085.66 0.0M
2022-12-09 1,082.23 1,087.78 1,069.26 1,084.69 0.0M
2022-12-08 1,083.14 1,086.50 1,077.33 1,081.82 0.0M
2022-12-07 1,083.88 1,091.77 1,079.54 1,083.36 0.0M
2022-12-06 1,095.37 1,097.27 1,084.13 1,084.13 0.0M
2022-12-05 1,098.63 1,101.00 1,094.01 1,095.44 0.0M
2022-12-02 1,100.57 1,101.98 1,089.89 1,098.76 0.0M
2022-12-01 1,101.24 1,110.50 1,098.66 1,101.88 0.0M
2022-11-30 1,094.46 1,104.42 1,093.60 1,099.86 0.0M
2022-11-29 1,092.63 1,098.89 1,084.39 1,094.28 0.0M
2022-11-28 1,104.61 1,104.61 1,091.55 1,092.63 0.0M
2022-11-25 1,105.89 1,109.47 1,102.78 1,105.75 0.0M
2022-11-24 1,099.32 1,107.26 1,099.09 1,106.06 0.0M
2022-11-23 1,099.15 1,101.82 1,090.80 1,099.32 0.0M
2022-11-22 1,087.91 1,101.73 1,087.70 1,098.81 0.0M
2022-11-21 1,103.67 1,103.67 1,086.38 1,088.01 0.0M
2022-11-18 1,088.92 1,105.23 1,088.92 1,103.95 0.0M
2022-11-17 1,097.48 1,103.33 1,080.91 1,088.01 0.0M
2022-11-16 1,104.72 1,107.08 1,096.79 1,096.87 0.0M
2022-11-15 1,100.58 1,107.26 1,095.56 1,104.81 0.0M
2022-11-14 1,092.52 1,105.59 1,092.52 1,100.25 0.0M
2022-11-11 1,090.92 1,103.14 1,090.41 1,092.61 0.0M
2022-11-10 1,062.82 1,092.15 1,058.28 1,090.89 0.0M
2022-11-09 1,059.29 1,066.05 1,056.29 1,062.90 0.0M
2022-11-08 1,049.80 1,061.04 1,045.36 1,059.13 0.0M
2022-11-07 1,039.67 1,051.43 1,034.65 1,049.98 0.0M
2022-11-04 1,012.88 1,043.55 1,011.42 1,039.66 0.0M
2022-11-03 1,015.47 1,015.57 1,005.82 1,014.14 0.0M
2022-11-02 1,018.20 1,026.60 1,018.20 1,019.77 0.0M
2022-11-01 1,011.23 1,031.56 1,011.23 1,018.11 0.0M
2022-10-31 1,006.32 1,014.61 1,003.43 1,011.10 0.0M
2022-10-28 1,006.45 1,007.87 994.11 1,006.06 0.0M
2022-10-27 999.70 1,011.28 989.96 1,009.38 0.0M
2022-10-26 993.81 1,000.64 987.31 999.72 0.0M
2022-10-25 981.15 994.34 975.51 994.34 0.0M
2022-10-24 963.19 988.22 963.19 980.93 0.0M
2022-10-21 967.13 967.13 948.51 962.91 0.0M
2022-10-20 956.78 970.30 953.25 967.93 0.0M
2022-10-19 958.89 965.59 953.70 957.04 0.0M
2022-10-18 950.11 973.35 950.11 958.87 0.0M
2022-10-17 933.49 952.82 930.55 949.97 0.0M
2022-10-14 927.60 950.25 927.60 933.54 0.0M
2022-10-13 910.26 928.09 899.44 926.52 0.0M
2022-10-12 921.92 922.62 907.24 910.37 0.0M
2022-10-11 931.23 931.23 912.29 921.90 0.0M
2022-10-10 930.30 933.85 922.37 931.57 0.0M
2022-10-07 940.89 946.32 928.67 930.35 0.0M
2022-10-06 953.02 958.15 937.21 940.89 0.0M
2022-10-05 966.50 966.50 944.49 952.18 0.0M
2022-10-04 934.75 966.82 934.75 966.82 0.0M
2022-10-03 916.94 934.33 904.88 934.33 0.0M
2022-09-30 904.17 919.91 904.17 917.98 0.0M
2022-09-29 926.59 927.06 896.65 904.17 0.0M
2022-09-28 931.79 931.79 909.38 926.59 0.0M
2022-09-27 944.94 956.96 931.95 931.95 0.0M
2022-09-26 939.13 952.89 933.93 944.84 0.0M
2022-09-23 973.47 973.51 938.05 939.37 0.0M
2022-09-22 981.50 990.03 966.42 973.44 0.0M
2022-09-21 970.83 982.37 962.75 982.37 0.0M
2022-09-20 987.88 997.66 969.51 970.98 0.0M
2022-09-19 985.82 993.51 970.90 987.66 0.0M
2022-09-16 997.62 997.62 976.39 985.85 0.0M
2022-09-15 999.16 1,007.31 993.70 997.70 0.0M
2022-09-14 994.62 1,003.24 989.52 999.12 0.0M
2022-09-13 1,008.20 1,019.47 994.85 994.95 0.0M
2022-09-12 985.48 1,011.22 985.48 1,008.13 0.0M
2022-09-09 965.85 988.04 965.85 985.12 0.0M
2022-09-08 956.23 967.64 943.97 965.35 0.0M
2022-09-07 954.05 958.32 946.74 955.89 0.0M
2022-09-06 956.04 962.68 948.49 955.80 0.0M
2022-09-05 975.17 975.17 946.78 956.09 0.0M
2022-09-02 949.66 977.21 949.66 976.36 0.0M
2022-09-01 960.96 960.96 946.19 949.30 0.0M
2022-08-31 973.07 981.38 960.90 961.20 0.0M
2022-08-30 971.43 989.84 969.62 972.52 0.0M
2022-08-29 973.52 973.67 957.94 971.27 0.0M
2022-08-26 998.47 1,004.45 973.85 974.03 0.0M
2022-08-25 998.31 1,005.63 992.75 998.14 0.0M
2022-08-24 996.07 999.52 984.73 997.85 0.0M
2022-08-23 985.19 1,000.37 980.06 996.10 0.0M
2022-08-22 1,003.44 1,003.44 980.15 985.81 0.0M
2022-08-19 1,024.20 1,024.20 1,002.77 1,003.45 0.0M
2022-08-18 1,014.95 1,024.29 1,014.95 1,024.27 0.0M
2022-08-17 1,027.20 1,033.70 1,013.54 1,014.96 0.0M
2022-08-16 1,025.55 1,033.27 1,024.94 1,026.57 0.0M
2022-08-15 1,025.33 1,025.33 1,025.33 1,025.33 0.0M
2022-08-12 1,019.87 1,026.94 1,019.35 1,025.33 0.0M
2022-08-11 1,012.69 1,020.82 1,012.69 1,019.62 0.0M
2022-08-10 1,001.88 1,013.40 996.58 1,012.65 0.0M
2022-08-09 1,011.98 1,014.41 1,001.17 1,001.88 0.0M
2022-08-08 1,006.96 1,016.36 1,004.55 1,012.01 0.0M
2022-08-05 1,007.67 1,011.95 1,002.43 1,006.48 0.0M
2022-08-04 1,002.72 1,015.94 1,002.72 1,007.70 0.0M
2022-08-03 991.71 1,003.36 990.38 1,002.72 0.0M
2022-08-02 995.49 995.98 984.62 991.77 0.0M
2022-08-01 993.32 1,012.21 992.62 995.59 0.0M
2022-07-29 972.11 997.31 972.11 993.30 0.0M
2022-07-28 953.52 971.89 953.52 971.89 0.0M
2022-07-27 938.20 954.22 938.20 953.45 0.0M
2022-07-26 946.27 946.27 936.74 937.43 0.0M
2022-07-25 937.89 948.09 934.96 946.50 0.0M
2022-07-22 937.96 945.89 933.11 938.27 0.0M
2022-07-21 947.67 947.67 916.68 937.98 0.0M
2022-07-20 962.49 970.84 942.05 947.67 0.0M
2022-07-19 935.52 962.60 928.97 962.40 0.0M
2022-07-18 924.49 941.23 924.04 935.92 0.0M
2022-07-15 909.28 927.20 905.47 924.56 0.0M
2022-07-14 941.55 941.55 904.31 909.86 0.0M
2022-07-13 956.82 956.82 934.50 943.60 0.0M
2022-07-12 966.31 966.31 948.21 956.90 0.0M
2022-07-11 976.43 978.00 961.99 967.05 0.0M
2022-07-08 968.16 981.66 964.28 978.21 0.0M
2022-07-07 942.73 969.74 942.73 968.11 0.0M
2022-07-06 930.22 945.49 930.22 938.91 0.0M
2022-07-05 960.64 966.42 929.70 930.03 0.0M
2022-07-04 963.70 971.13 958.47 960.09 0.0M
2022-07-01 961.23 972.18 949.44 963.32 0.0M
2022-06-30 984.35 984.35 955.36 961.70 0.0M
2022-06-29 999.66 999.66 985.27 988.44 0.0M
2022-06-28 992.66 1,009.46 992.66 1,000.35 0.0M
2022-06-27 1,001.42 1,012.87 988.71 992.53 0.0M
2022-06-24 979.00 1,002.32 977.87 1,000.46 0.0M
2022-06-23 988.12 996.13 972.58 978.31 0.0M
2022-06-22 1,001.53 1,001.53 975.51 988.12 0.0M
2022-06-21 998.28 1,012.48 997.51 1,001.60 0.0M
2022-06-20 988.81 999.72 985.87 997.69 0.0M
2022-06-17 986.81 1,009.84 986.81 988.46 0.0M
2022-06-16 1,022.58 1,022.58 986.50 987.03 0.0M
2022-06-15 995.29 1,029.39 995.29 1,022.78 0.0M
2022-06-14 996.28 1,007.24 982.71 994.90 0.0M
2022-06-13 1,019.83 1,019.83 990.00 995.55 0.0M
2022-06-10 1,083.90 1,083.90 1,024.41 1,024.41 0.0M
2022-06-09 1,103.26 1,103.61 1,077.91 1,084.45 0.0M
2022-06-08 1,112.61 1,114.57 1,099.08 1,104.75 0.0M
2022-06-07 1,119.02 1,119.28 1,104.36 1,111.42 0.0M
2022-06-06 1,102.22 1,123.90 1,102.22 1,119.91 0.0M
2022-06-03 1,113.69 1,119.48 1,099.45 1,101.97 0.0M
2022-06-02 1,108.24 1,114.19 1,107.58 1,113.02 0.0M
2022-06-01 1,117.19 1,127.71 1,105.68 1,107.89 0.0M
2022-05-31 1,127.15 1,128.96 1,114.74 1,117.19 0.0M
2022-05-30 1,120.02 1,129.44 1,120.02 1,127.67 0.0M
2022-05-27 1,117.36 1,123.12 1,112.54 1,119.76 0.0M
2022-05-26 1,105.67 1,118.68 1,103.38 1,117.25 0.0M
2022-05-25 1,087.50 1,106.90 1,086.67 1,105.62 0.0M
2022-05-24 1,099.63 1,099.63 1,084.33 1,087.39 0.0M
2022-05-23 1,094.20 1,100.08 1,083.83 1,100.08 0.0M
2022-05-20 1,100.64 1,117.90 1,093.59 1,096.26 0.0M
2022-05-19 1,098.72 1,098.72 1,083.46 1,098.41 0.0M
2022-05-18 1,106.14 1,110.59 1,097.88 1,098.72 0.0M
2022-05-17 1,093.79 1,115.63 1,093.79 1,106.40 0.0M
2022-05-16 1,093.19 1,098.05 1,084.85 1,093.78 0.0M
2022-05-13 1,071.60 1,093.23 1,071.60 1,093.23 0.0M
2022-05-12 1,077.37 1,077.86 1,056.11 1,071.44 0.0M
2022-05-11 1,047.16 1,077.55 1,047.16 1,077.55 0.0M
2022-05-10 1,035.85 1,058.77 1,035.85 1,046.34 0.0M
2022-05-09 1,062.76 1,066.54 1,033.52 1,033.52 0.0M
2022-05-06 1,074.63 1,078.67 1,058.64 1,062.96 0.0M
2022-05-05 1,082.33 1,106.29 1,072.20 1,074.83 0.0M
2022-05-04 1,092.78 1,096.25 1,080.71 1,081.17 0.0M
2022-05-03 1,078.35 1,092.85 1,078.35 1,092.85 0.0M
2022-05-02 1,093.21 1,093.21 1,054.85 1,077.51 0.0M
2022-04-29 1,086.04 1,101.21 1,086.04 1,094.55 0.0M
2022-04-28 1,077.50 1,096.02 1,076.55 1,086.00 0.0M
2022-04-27 1,070.61 1,079.22 1,053.77 1,076.87 0.0M
2022-04-26 1,082.74 1,092.67 1,070.84 1,071.08 0.0M
2022-04-25 1,099.14 1,099.14 1,074.92 1,081.84 0.0M
2022-04-22 1,119.98 1,119.98 1,098.31 1,099.37 0.0M
2022-04-21 1,125.27 1,129.75 1,121.92 1,121.92 0.0M
2022-04-20 1,112.09 1,126.92 1,111.19 1,124.97 0.0M
2022-04-19 1,123.71 1,123.71 1,101.17 1,111.90 0.0M
2022-04-14 1,117.93 1,127.49 1,115.69 1,123.73 0.0M
2022-04-13 1,114.16 1,117.86 1,108.83 1,117.86 0.0M
2022-04-12 1,118.43 1,120.60 1,100.01 1,113.91 0.0M
2022-04-11 1,123.30 1,130.89 1,113.48 1,120.16 0.0M
2022-04-08 1,099.67 1,124.14 1,099.67 1,122.84 0.0M
2022-04-07 1,105.05 1,126.04 1,097.44 1,098.46 0.0M
2022-04-06 1,126.59 1,129.48 1,092.36 1,104.67 0.0M
2022-04-05 1,137.23 1,141.16 1,122.54 1,127.12 0.0M
2022-04-04 1,140.57 1,142.14 1,127.99 1,137.87 0.0M
2022-04-01 1,133.74 1,146.39 1,130.71 1,140.55 0.0M
2022-03-31 1,147.62 1,150.26 1,134.03 1,134.03 0.0M
2022-03-30 1,148.19 1,149.78 1,137.36 1,147.50 0.0M
2022-03-29 1,121.00 1,156.76 1,121.00 1,148.09 0.0M
2022-03-28 1,115.09 1,139.89 1,115.09 1,121.00 0.0M
2022-03-25 1,107.96 1,120.16 1,105.14 1,115.31 0.0M
2022-03-24 1,104.31 1,115.07 1,102.94 1,107.82 0.0M
2022-03-23 1,114.85 1,119.74 1,100.48 1,103.84 0.0M
2022-03-22 1,104.49 1,117.91 1,104.49 1,114.68 0.0M
2022-03-21 1,100.81 1,113.40 1,098.33 1,104.49 0.0M
2022-03-18 1,098.33 1,104.44 1,083.23 1,101.03 0.0M
2022-03-17 1,107.22 1,114.70 1,085.69 1,098.06 0.0M
2022-03-16 1,071.86 1,115.47 1,071.86 1,106.70 0.0M
2022-03-15 1,066.18 1,076.35 1,045.42 1,071.64 0.0M
2022-03-14 1,050.11 1,076.66 1,050.11 1,067.44 0.0M
2022-03-11 1,043.27 1,081.00 1,037.44 1,049.72 0.0M
2022-03-10 1,089.70 1,093.39 1,039.95 1,043.09 0.0M
2022-03-09 1,017.48 1,089.61 1,017.48 1,089.61 0.0M
2022-03-08 1,006.48 1,045.36 993.87 1,017.48 0.0M
2022-03-07 1,019.32 1,032.77 951.58 1,006.64 0.0M
2022-03-04 1,091.33 1,091.33 1,019.93 1,019.93 0.0M
2022-03-03 1,121.00 1,129.99 1,090.60 1,092.91 0.0M
2022-03-02 1,111.26 1,129.03 1,095.23 1,121.01 0.0M
2022-03-01 1,162.14 1,172.37 1,112.77 1,112.77 0.0M
2022-02-28 1,180.79 1,180.79 1,140.27 1,161.38 0.0M
2022-02-25 1,140.36 1,184.42 1,135.89 1,182.46 0.0M
2022-02-24 1,192.79 1,192.79 1,124.92 1,139.81 0.0M
2022-02-23 1,196.31 1,210.76 1,190.98 1,192.94 0.0M
2022-02-22 1,197.15 1,204.83 1,163.65 1,196.22 0.0M
2022-02-21 1,218.53 1,227.64 1,188.19 1,197.89 0.0M
2022-02-18 1,224.65 1,233.35 1,214.06 1,218.00 0.0M
2022-02-17 1,239.13 1,240.04 1,219.43 1,224.62 0.0M
2022-02-16 1,238.98 1,248.54 1,229.64 1,239.12 0.0M
2022-02-15 1,213.48 1,239.38 1,208.95 1,239.07 0.0M
2022-02-14 1,237.68 1,237.68 1,189.91 1,213.53 0.0M
2022-02-11 1,249.09 1,249.09 1,229.15 1,240.07 0.0M
2022-02-10 1,243.23 1,253.82 1,238.46 1,249.24 0.0M
2022-02-09 1,210.33 1,243.19 1,210.33 1,243.19 0.0M
2022-02-08 1,205.32 1,221.38 1,201.92 1,210.32 0.0M
2022-02-07 1,216.44 1,223.25 1,195.75 1,205.31 0.0M
2022-02-04 1,239.52 1,247.12 1,212.60 1,216.44 0.0M
2022-02-03 1,249.70 1,250.08 1,235.68 1,239.17 0.0M
2022-02-02 1,242.92 1,258.89 1,242.92 1,249.98 0.0M
2022-02-01 1,224.79 1,242.94 1,224.79 1,242.94 0.0M
2022-01-31 1,216.67 1,235.90 1,216.67 1,224.65 0.0M
2022-01-28 1,229.51 1,229.51 1,201.61 1,213.70 0.0M
2022-01-27 1,215.24 1,236.73 1,200.08 1,229.48 0.0M
2022-01-26 1,187.39 1,217.59 1,187.39 1,215.38 0.0M
2022-01-25 1,184.91 1,197.00 1,174.86 1,186.33 0.0M
2022-01-24 1,232.82 1,232.82 1,176.01 1,184.46 0.0M
2022-01-21 1,254.64 1,254.64 1,221.40 1,232.82 0.0M
2022-01-20 1,247.92 1,255.29 1,244.73 1,255.14 0.0M
2022-01-19 1,254.68 1,256.96 1,242.09 1,247.84 0.0M
2022-01-18 1,263.24 1,263.24 1,246.05 1,255.15 0.0M
2022-01-17 1,256.39 1,264.20 1,256.39 1,263.43 0.0M
2022-01-14 1,265.58 1,265.58 1,249.84 1,256.32 0.0M
2022-01-13 1,258.13 1,268.46 1,256.71 1,266.93 0.0M
2022-01-12 1,251.98 1,258.57 1,248.89 1,258.19 0.0M
2022-01-11 1,242.90 1,256.53 1,242.90 1,251.09 0.0M
2022-01-10 1,254.58 1,262.66 1,239.23 1,242.80 0.0M
2022-01-07 1,254.18 1,263.06 1,247.06 1,254.48 0.0M
2022-01-06 1,271.56 1,271.56 1,250.95 1,253.84 0.0M
2022-01-05 1,264.33 1,276.58 1,263.65 1,274.19 0.0M
2022-01-04 1,256.71 1,271.24 1,256.27 1,264.18 0.0M
2022-01-03 1,250.33 1,261.24 1,248.22 1,254.81 0.0M