CAC Next 20 Historische Daten - CN20 | ADVFN

Euro vs US Dollar

Registrieren Sie sich, um in unseren aktiven Foren mit gleichgesinnten Anlegern zu diskutieren.

Registrieren

Startseite
Investieren
Indizes
EU
CAC Next 20 (CN20)
CAC Next 20 (CN20) Historisch

CAC Next 20 (CN20)

10.838,46

-14,54

( -0,13% )

Aktualisiert: 13:57:30

Verzögert um 15 Minuten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-139.03	-1.26650081212	10977.49	11012.19	10714.28	0	0	IX
4	-391.23	-3.48388958199	11229.69	11350.81	10714.28	0	0	IX
12	-241.01	-2.17528455784	11079.47	11470.27	10714.28	0	0	IX
26	-718.57	-6.21760088881	11557.03	11688.52	10263.81	0	0	IX
52	88.76	0.825697461324	10749.7	11872.98	10263.81	0	0	IX
156	-2174.77	-16.711992334	13013.23	13092.88	9487.76	0	0	IX
260	-1511.26	-12.2372005195	12349.72	13485.96	7565.59	0	0	IX

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1732296600	10853	73.57	0.68	10803.72	10867.94	10719.22	0
1732210200	10779.43	-42.14	-0.39	10802.01	10827.5	10714.28	0
1732123800	10821.57	-27.63	-0.25	10905.88	10915.36	10799.85	0
1732037400	10849.2	-115.19	-1.05	10973.29	11012.19	10740.99	0
1731951000	10964.39	-0.89	-0.01	10977.49	11008.35	10911.83	0
1731691800	10965.28	0.21	0.00	10874.68	11043.92	10874.68	0
1731605400	10965.07	-93.78	-0.85	10853.51	10980.88	10793.2	0
1731519000	11058.85	0	0.00	11058.85	11058.85	11058.85	0
1731432600	11058.85	0	0.00	11058.85	11058.85	11058.85	0
1731346200	11058.85	83.75	0.76	11047.79	11104.25	11040.14	0
1731087000	10975.1	-15.42	-0.14	10962.05	11000.1	10925.18	0
1731000600	10990.52	23.88	0.22	10925.71	11036.99	10925.71	0
1730914200	10966.64	-148.2	-1.33	11201.71	11266.12	10947.61	0
1730827800	11114.84	35.84	0.32	11067.53	11129.83	11046.09	0
1730741400	11079	8.79	0.08	11039.38	11115.4	11039.38	0
1730482200	11070.21	71.53	0.65	11004.89	11115.07	11003.86	0
1730395800	10998.68	-81.96	-0.74	11018.2	11033.86	10948.07	0
1730309400	11080.64	-122.08	-1.09	11177.63	11182.49	11060.56	0
1730223000	11202.72	-87.1	-0.77	11323.22	11350.81	11190.39	0
1730136600	11289.82	116.41	1.04	11229.69	11316.37	11180.25	0
1729873800	11173.41	-55.51	-0.49	11168.12	11217.71	11131.44	0
1729787400	11228.92	39.13	0.35	11252.61	11301.25	11227.48	0
1729701000	11189.79	-56.96	-0.51	11216.48	11279.13	11188.2	0
1729614600	11246.75	-15.5	-0.14	11239.03	11278.12	11158.49	0
1729528200	11262.25	-153.09	-1.34	11401.73	11434.79	11249.84	0
1729269000	11415.34	4.74	0.04	11387.93	11463.28	11380.45	0
1729182600	11410.6	163.93	1.46	11303.13	11470.27	11301.68	0
1729096200	11246.67	0	0.00	11246.67	11246.67	11246.67	0
1729009800	11246.67	5.31	0.05	11265.14	11310.19	11234.39	0
1728923400	11241.36	12.66	0.11	11224.29	11241.36	11157.14	0
1728664200	11228.7	105.94	0.95	11101.44	11233.68	11097.39	0
1728577800	11122.76	0	0.00	11122.76	11122.76	11122.76	0
1728491400	11122.76	102.4	0.93	11040.61	11123.16	11040.61	0
1728405000	11020.36	19.28	0.18	10922.81	11020.36	10905.68	0
1728318600	11001.08	-57.82	-0.52	11078.15	11080.61	10968.28	0
1728059400	11058.9	122.75	1.12	10953.19	11083.93	10949.58	0
1727973000	10936.15	-92.25	-0.84	11015.59	11030.66	10919.04	0
1727886600	11028.4	-46.8	-0.42	11043.01	11065.04	10984.85	0
1727800200	11075.2	-17.75	-0.16	11123.48	11184.64	11039.66	0
1727713800	11092.95	-220.94	-1.95	11208.28	11235.8	11056.34	0
1727454600	11313.89	67.05	0.60	11249.46	11353.24	11239.82	0
1727368200	11246.84	116.92	1.05	11125.51	11274.96	11125.51	0
1727281800	11129.92	2.29	0.02	11075.47	11180.63	11075.47	0
1727195400	11127.63	-1.04	-0.01	11225.74	11230.04	11103.63	0
1727109000	11128.67	-118.14	-1.05	11086.41	11144.33	11028.36	0
1726849800	11246.81	-20.24	-0.18	11246.81	11257.68	11104.95	0
1726763400	11267.05	142.87	1.28	11265.8	11295.21	11224.35	0
1726677000	11124.18	-10.86	-0.10	11121.65	11141.78	11071.81	0
1726590600	11135.04	79.73	0.72	11084.91	11191.04	11083.51	0
1726504200	11055.31	-15.98	-0.14	11092.46	11116.83	11030.81	0
1726245000	11071.29	76.54	0.70	10976.27	11080.95	10976.27	0
1726158600	10994.75	55.23	0.50	11051.95	11060.58	10972.7	0
1726072200	10939.52	-29.57	-0.27	10958.86	10995.78	10875.98	0
1725985800	10969.09	-41.44	-0.38	10977.17	11066.92	10931.86	0
1725899400	11010.53	100.7	0.92	10940.77	11032.08	10940.23	0
1725640200	10909.83	-112.12	-1.02	11005	11036.73	10888.35	0
1725553800	11021.95	79.77	0.73	10966.06	11101.76	10966.06	0
1725467400	10942.18	-43.36	-0.39	10830.01	10953.68	10825.49	0
1725381000	10985.54	-68.81	-0.62	11064.66	11095.74	10939.34	0
1725294600	11054.35	-28.69	-0.26	11079.47	11079.47	10973.56	0
1725035400	11083.04	43.46	0.39	11054.11	11123.42	11054.11	0
1724949000	11039.58	-0.66	-0.01	11030.05	11072.73	11008.09	0
1724862600	11040.24	27.43	0.25	11024.3	11060.33	11001.7	0
1724776200	11012.81	23	0.21	10999.99	11048.37	10985.61	0
1724689800	10989.81	20.27	0.18	10963.44	11013.84	10952.93	0

Agf Elements Global Port...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen