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
2025-09-26 1,836.37 1,854.65 1,836.37 1,851.23 0.0M
2025-09-25 1,845.11 1,847.13 1,832.48 1,835.86 0.0M
2025-09-24 1,852.44 1,852.44 1,838.02 1,846.95 0.0M
2025-09-22 1,839.72 1,848.29 1,826.15 1,847.85 0.0M
2025-09-19 1,840.55 1,855.20 1,837.80 1,840.00 0.0M
2025-09-18 1,821.94 1,840.84 1,821.94 1,840.01 0.0M
2025-09-17 1,842.87 1,845.52 1,818.77 1,821.76 0.0M
2025-09-16 1,867.65 1,870.27 1,841.94 1,842.18 0.0M
2025-09-15 1,847.41 1,869.35 1,847.41 1,867.96 0.0M
2025-09-12 1,838.53 1,845.80 1,832.20 1,845.51 0.0M
2025-09-11 1,822.54 1,842.21 1,820.16 1,838.36 0.0M
2025-09-10 1,818.89 1,830.01 1,816.02 1,822.11 0.0M
2025-09-09 1,808.11 1,822.63 1,808.11 1,818.41 0.0M
2025-09-08 1,805.08 1,815.18 1,803.92 1,807.69 0.0M
2025-09-05 1,818.06 1,826.06 1,799.54 1,805.06 0.0M
2025-09-04 1,809.86 1,820.13 1,806.41 1,817.10 0.0M
2025-09-03 1,807.25 1,820.11 1,805.40 1,808.51 0.0M
2025-09-02 1,835.58 1,840.20 1,805.45 1,805.92 0.0M
2025-09-01 1,828.81 1,843.24 1,828.81 1,835.73 0.0M
2025-08-29 1,840.24 1,840.57 1,827.81 1,827.91 0.0M
2025-08-28 1,836.36 1,851.69 1,835.05 1,841.04 0.0M
2025-08-27 1,847.74 1,853.04 1,829.56 1,835.34 0.0M
2025-08-26 1,867.15 1,867.15 1,846.05 1,847.34 0.0M
2025-08-25 1,872.13 1,878.42 1,865.63 1,869.27 0.0M
2025-08-22 1,856.16 1,883.19 1,853.39 1,873.18 0.0M
2025-08-21 1,852.76 1,861.28 1,848.24 1,857.72 0.0M
2025-08-20 1,858.68 1,858.68 1,850.24 1,852.45 0.0M
2025-08-19 1,846.37 1,860.32 1,846.37 1,860.09 0.0M
2025-08-18 1,844.75 1,850.87 1,838.86 1,844.84 0.0M
2025-08-15 1,843.48 1,843.48 1,843.48 1,843.48 0.0M
2025-08-14 1,823.99 1,845.26 1,823.99 1,843.48 0.0M
2025-08-13 1,813.16 1,827.61 1,813.16 1,823.46 0.0M
2025-08-12 1,799.83 1,814.30 1,799.83 1,812.70 0.0M
2025-08-11 1,800.99 1,808.64 1,797.45 1,799.39 0.0M
2025-08-08 1,793.96 1,812.87 1,793.96 1,800.50 0.0M
2025-08-07 1,777.89 1,795.22 1,777.89 1,794.02 0.0M
2025-08-06 1,766.74 1,779.90 1,766.74 1,777.52 0.0M
2025-08-05 1,762.31 1,769.57 1,757.26 1,766.03 0.0M
2025-08-04 1,731.72 1,764.24 1,731.72 1,761.83 0.0M
2025-08-01 1,772.51 1,772.51 1,720.34 1,730.45 0.0M
2025-07-31 1,805.41 1,809.51 1,769.76 1,773.29 0.0M
2025-07-30 1,791.02 1,809.02 1,785.83 1,803.43 0.0M
2025-07-29 1,770.64 1,797.12 1,770.64 1,791.14 0.0M
2025-07-28 1,775.90 1,791.84 1,766.71 1,770.00 0.0M
2025-07-25 1,768.01 1,775.09 1,759.39 1,771.78 0.0M
2025-07-24 1,780.36 1,795.86 1,761.55 1,768.01 0.0M
2025-07-23 1,761.49 1,790.85 1,761.49 1,778.17 0.0M
2025-07-22 1,760.18 1,762.34 1,750.91 1,759.03 0.0M
2025-07-21 1,768.46 1,768.46 1,748.03 1,761.32 0.0M
2025-07-18 1,765.96 1,777.45 1,765.96 1,767.92 0.0M
2025-07-17 1,741.60 1,758.81 1,741.60 1,758.81 0.0M
2025-07-16 1,746.78 1,754.38 1,739.00 1,739.70 0.0M
2025-07-15 1,757.98 1,763.94 1,745.43 1,746.34 0.0M
2025-07-14 1,747.66 1,757.03 1,733.46 1,757.03 0.0M
2025-07-11 1,770.87 1,770.87 1,742.74 1,751.95 0.0M
2025-07-10 1,780.03 1,784.48 1,769.32 1,770.57 0.0M
2025-07-09 1,756.20 1,779.04 1,756.20 1,779.04 0.0M
2025-07-08 1,745.02 1,756.54 1,740.91 1,755.42 0.0M
2025-07-07 1,731.33 1,745.71 1,731.15 1,745.54 0.0M
2025-07-04 1,746.44 1,746.44 1,729.63 1,732.47 0.0M
2025-07-03 1,739.33 1,746.73 1,732.64 1,746.73 0.0M
2025-07-02 1,731.80 1,743.89 1,726.62 1,739.07 0.0M
2025-07-01 1,741.79 1,742.53 1,728.06 1,731.01 0.0M
2025-06-30 1,739.35 1,746.59 1,734.85 1,741.80 0.0M
2025-06-27 1,725.33 1,739.26 1,723.32 1,739.26 0.0M
2025-06-26 1,721.58 1,730.37 1,712.23 1,722.91 0.0M
2025-06-25 1,724.52 1,734.46 1,717.04 1,720.67 0.0M
2025-06-24 1,705.36 1,728.48 1,705.36 1,724.40 0.0M
2025-06-23 1,711.29 1,711.29 1,686.90 1,695.85 0.0M
2025-06-20 1,701.95 1,728.24 1,701.95 1,714.10 0.0M
2025-06-19 1,723.14 1,723.14 1,701.87 1,701.87 0.0M
2025-06-18 1,723.70 1,731.84 1,716.11 1,724.38 0.0M
2025-06-17 1,750.38 1,750.38 1,720.66 1,723.81 0.0M
2025-06-16 1,731.18 1,750.91 1,731.18 1,750.67 0.0M
2025-06-13 1,751.19 1,751.19 1,718.02 1,730.34 0.0M
2025-06-12 1,762.37 1,762.37 1,736.75 1,752.64 0.0M
2025-06-11 1,762.64 1,769.00 1,755.22 1,762.23 0.0M
2025-06-10 1,778.67 1,780.11 1,762.30 1,762.30 0.0M
2025-06-09 1,785.41 1,787.97 1,774.08 1,778.95 0.0M
2025-06-06 1,778.09 1,788.20 1,772.54 1,785.28 0.0M
2025-06-05 1,765.28 1,778.04 1,760.43 1,778.04 0.0M
2025-06-04 1,762.06 1,770.55 1,752.60 1,764.16 0.0M
2025-06-03 1,760.23 1,763.94 1,742.19 1,761.88 0.0M
2025-06-02 1,761.08 1,767.27 1,745.98 1,758.78 0.0M
2025-05-30 1,760.87 1,776.86 1,760.87 1,764.72 0.0M
2025-05-29 1,769.55 1,783.60 1,758.67 1,761.01 0.0M
2025-05-28 1,768.56 1,784.26 1,768.19 1,768.19 0.0M
2025-05-27 1,760.66 1,772.67 1,759.32 1,768.13 0.0M
2025-05-26 1,744.77 1,763.43 1,744.77 1,759.67 0.0M
2025-05-23 1,765.51 1,770.84 1,706.87 1,735.31 0.0M
2025-05-22 1,775.19 1,775.19 1,755.49 1,766.01 0.0M
2025-05-21 1,773.06 1,779.82 1,764.51 1,776.91 0.0M
2025-05-20 1,757.33 1,773.75 1,757.33 1,773.75 0.0M
2025-05-19 1,776.54 1,776.54 1,740.95 1,755.69 0.0M
2025-05-16 1,771.72 1,780.94 1,771.39 1,778.50 0.0M
2025-05-15 1,763.95 1,768.57 1,752.92 1,768.57 0.0M
2025-05-14 1,753.64 1,765.38 1,749.26 1,765.38 0.0M
2025-05-13 1,744.57 1,754.44 1,744.11 1,753.64 0.0M
2025-05-12 1,725.66 1,756.93 1,725.66 1,744.43 0.0M
2025-05-09 1,708.11 1,728.43 1,708.11 1,723.70 0.0M
2025-05-08 1,681.65 1,707.08 1,681.65 1,706.60 0.0M
2025-05-07 1,691.74 1,694.16 1,679.16 1,681.47 0.0M
2025-05-06 1,690.72 1,697.13 1,674.73 1,691.12 0.0M
2025-05-05 1,681.24 1,690.61 1,674.89 1,689.46 0.0M
2025-05-02 1,653.63 1,682.15 1,653.63 1,680.70 0.0M
2025-04-30 1,658.85 1,669.45 1,630.06 1,649.87 0.0M
2025-04-29 1,643.16 1,659.27 1,643.16 1,658.64 0.0M
2025-04-28 1,636.02 1,650.89 1,636.02 1,640.76 0.0M
2025-04-25 1,613.76 1,636.32 1,613.76 1,635.83 0.0M
2025-04-24 1,596.19 1,614.04 1,594.93 1,611.62 0.0M
2025-04-23 1,575.01 1,598.24 1,575.01 1,596.27 0.0M
2025-04-22 1,570.21 1,574.95 1,556.74 1,574.95 0.0M
2025-04-17 1,580.04 1,582.79 1,569.47 1,576.76 0.0M
2025-04-16 1,570.82 1,579.73 1,548.19 1,579.73 0.0M
2025-04-15 1,532.86 1,571.07 1,532.86 1,570.44 0.0M
2025-04-14 1,490.11 1,536.70 1,490.11 1,532.22 0.0M
2025-04-11 1,498.16 1,513.96 1,470.51 1,489.33 0.0M
2025-04-10 1,433.63 1,549.56 1,433.63 1,497.89 0.0M
2025-04-09 1,467.48 1,467.48 1,410.56 1,433.63 0.0M
2025-04-08 1,450.82 1,493.83 1,435.36 1,475.77 0.0M
2025-04-07 1,518.90 1,518.90 1,402.06 1,441.65 0.0M
2025-04-04 1,632.46 1,632.46 1,495.12 1,518.90 0.0M
2025-04-03 1,678.62 1,678.62 1,630.42 1,632.73 0.0M
2025-04-02 1,693.59 1,694.75 1,670.19 1,687.04 0.0M
2025-04-01 1,674.99 1,696.14 1,674.99 1,693.88 0.0M
2025-03-31 1,697.31 1,697.31 1,664.87 1,674.44 0.0M
2025-03-28 1,717.67 1,717.67 1,697.55 1,700.94 0.0M
2025-03-27 1,719.06 1,725.96 1,694.99 1,721.58 0.0M
2025-03-26 1,730.89 1,740.74 1,719.10 1,720.57 0.0M
2025-03-25 1,714.29 1,735.84 1,714.29 1,730.66 0.0M
2025-03-24 1,717.08 1,729.47 1,710.22 1,713.01 0.0M
2025-03-21 1,720.28 1,724.71 1,708.03 1,716.58 0.0M
2025-03-20 1,744.89 1,748.43 1,710.11 1,722.25 0.0M
2025-03-19 1,736.80 1,746.35 1,731.02 1,744.16 0.0M
2025-03-18 1,712.52 1,738.56 1,712.52 1,737.52 0.0M
2025-03-17 1,697.39 1,713.63 1,694.68 1,711.62 0.0M
2025-03-14 1,666.96 1,694.66 1,656.93 1,694.66 0.0M
2025-03-13 1,674.84 1,680.27 1,659.23 1,665.74 0.0M
2025-03-12 1,656.56 1,679.63 1,656.56 1,676.06 0.0M
2025-03-11 1,679.02 1,684.00 1,648.10 1,654.11 0.0M
2025-03-10 1,690.59 1,700.45 1,672.06 1,676.34 0.0M
2025-03-07 1,693.15 1,695.89 1,676.81 1,687.69 0.0M
2025-03-06 1,685.57 1,701.04 1,676.51 1,694.82 0.0M
2025-03-05 1,648.64 1,692.64 1,648.64 1,680.94 0.0M
2025-03-04 1,698.29 1,698.29 1,638.22 1,646.55 0.0M
2025-03-03 1,682.44 1,710.86 1,673.61 1,702.23 0.0M
2025-02-28 1,682.62 1,685.26 1,672.20 1,683.12 0.0M
2025-02-27 1,698.64 1,699.37 1,673.93 1,683.68 0.0M
2025-02-26 1,683.82 1,703.59 1,683.72 1,701.89 0.0M
2025-02-25 1,669.72 1,690.68 1,666.02 1,683.36 0.0M
2025-02-24 1,670.27 1,677.61 1,658.80 1,672.25 0.0M
2025-02-21 1,661.15 1,672.67 1,661.15 1,670.00 0.0M
2025-02-20 1,665.94 1,675.37 1,658.62 1,661.11 0.0M
2025-02-19 1,673.71 1,689.13 1,664.36 1,665.99 0.0M
2025-02-18 1,662.13 1,674.86 1,662.13 1,673.90 0.0M
2025-02-17 1,649.32 1,666.52 1,649.32 1,661.77 0.0M
2025-02-14 1,646.41 1,654.13 1,644.39 1,648.63 0.0M
2025-02-13 1,630.86 1,646.42 1,630.67 1,646.42 0.0M
2025-02-12 1,633.23 1,641.63 1,628.56 1,629.30 0.0M
2025-02-11 1,620.68 1,633.21 1,616.07 1,633.16 0.0M
2025-02-10 1,620.63 1,620.63 1,620.63 1,620.63 0.0M
2025-02-07 1,615.87 1,620.95 1,611.80 1,615.34 0.0M
2025-02-06 1,595.87 1,617.65 1,595.87 1,617.65 0.0M
2025-02-05 1,600.28 1,600.28 1,589.76 1,595.99 0.0M
2025-02-04 1,590.82 1,600.55 1,578.25 1,600.55 0.0M
2025-02-03 1,602.26 1,602.26 1,575.42 1,590.46 0.0M
2025-01-31 1,600.42 1,608.67 1,598.98 1,602.80 0.0M
2025-01-30 1,598.32 1,602.82 1,595.67 1,600.38 0.0M
2025-01-29 1,587.60 1,600.00 1,587.60 1,597.82 0.0M
2025-01-28 1,593.38 1,604.25 1,586.78 1,587.86 0.0M
2025-01-27 1,593.35 1,600.14 1,580.04 1,593.31 0.0M
2025-01-24 1,592.35 1,607.45 1,590.39 1,593.38 0.0M
2025-01-23 1,577.75 1,592.29 1,577.10 1,592.15 0.0M
2025-01-22 1,585.44 1,591.71 1,576.15 1,577.57 0.0M
2025-01-21 1,587.92 1,587.92 1,578.08 1,584.96 0.0M
2025-01-20 1,594.31 1,596.63 1,585.91 1,588.01 0.0M
2025-01-17 1,573.99 1,595.63 1,573.99 1,593.35 0.0M
2025-01-16 1,565.94 1,580.11 1,565.94 1,573.68 0.0M
2025-01-15 1,542.35 1,567.26 1,542.35 1,565.32 0.0M
2025-01-14 1,530.18 1,546.28 1,530.18 1,542.09 0.0M
2025-01-13 1,537.54 1,538.24 1,521.31 1,528.68 0.0M
2025-01-10 1,549.17 1,553.39 1,538.98 1,538.98 0.0M
2025-01-09 1,537.09 1,552.73 1,526.85 1,548.97 0.0M
2025-01-08 1,535.01 1,547.63 1,529.42 1,538.26 0.0M
2025-01-07 1,527.09 1,535.49 1,507.98 1,535.13 0.0M
2025-01-06 1,499.31 1,527.11 1,499.31 1,527.11 0.0M
2025-01-03 1,509.04 1,509.20 1,495.55 1,498.46 0.0M
2025-01-02 1,498.28 1,512.31 1,484.32 1,509.58 0.0M