WKN: | 851011 |
ISIN: | FR0000120669 |
Land: | Frankreich |
Branche: | Sonstiges |
Sektor: | Öl/Gas |
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen Veränderung |
Veränderung |
---|---|---|---|---|---|---|
28.07.2025 |
101,00 99,05 |
101,00 99,05 |
99,05 | 99,05 |
0 -1,44% |
-1,44% |
25.07.2025 |
100,50 100,50 |
101,50 99,10 |
99,10 | 100,50 |
5.075 -0,50% |
-0,50% |
24.07.2025 |
102,50 101,00 |
102,50 101,00 |
101,00 | 101,00 |
0 -1,94% |
-1,94% |
23.07.2025 |
100,80 103,00 |
103,00 100,80 |
100,80 | 103,00 |
0 2,79% |
2,79% |
22.07.2025 |
101,30 100,20 |
101,70 100,20 |
100,20 | 100,20 |
0 -1,67% |
-1,67% |
21.07.2025 |
107,50 101,90 |
107,50 101,90 |
101,90 | 101,90 |
215 -3,23% |
-3,23% |
18.07.2025 |
105,30 105,30 |
105,30 105,30 |
105,30 | 105,30 |
0 -0,38% |
-0,38% |
17.07.2025 |
106,70 105,70 |
106,70 105,70 |
105,70 | 105,70 |
0 -1,12% |
-1,12% |
16.07.2025 |
109,20 106,90 |
109,30 106,90 |
106,90 | 106,90 |
6.548 -2,91% |
-2,91% |
15.07.2025 |
114,50 110,10 |
114,90 110,10 |
110,10 | 110,10 |
6.205 -3,93% |
-3,93% |
14.07.2025 |
108,90 114,60 |
115,20 108,90 |
108,90 | 114,60 |
11.520 3,24% |
3,24% |
11.07.2025 |
106,00 111,00 |
111,00 106,00 |
106,00 | 111,00 |
0 3,64% |
3,64% |
10.07.2025 |
106,80 107,10 |
107,10 106,80 |
106,80 | 107,10 |
0 -0,83% |
-0,83% |
09.07.2025 |
110,90 108,00 |
112,00 108,00 |
108,00 | 108,00 |
31.769 -1,46% |
-1,46% |
08.07.2025 |
99,00 109,60 |
111,40 99,00 |
99,00 | 109,60 |
81.937 -25,85% |
-25,85% |
07.07.2025 |
152,00 147,80 |
152,90 147,80 |
147,80 | 147,80 |
1.835 -2,64% |
-2,64% |
04.07.2025 |
153,40 151,80 |
154,40 151,80 |
151,80 | 151,80 |
15.898 -0,98% |
-0,98% |
03.07.2025 |
153,50 153,30 |
153,50 153,30 |
153,30 | 153,30 |
0 -0,33% |
-0,33% |
02.07.2025 |
151,50 153,80 |
155,70 151,50 |
151,50 | 153,80 |
9.334 2,33% |
2,33% |
01.07.2025 |
149,70 150,30 |
150,30 149,70 |
149,70 | 150,30 |
0 -0,27% |
-0,27% |
30.06.2025 |
146,60 150,70 |
150,70 146,60 |
146,60 | 150,70 |
452 3,01% |
3,01% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
110,60 111,00 |
120,20 108,80 |
108,80 | 111,00 | 7,35% |
Februar |
108,80 113,80 |
120,20 108,80 |
108,80 | 113,80 | 2,52% |
März |
114,20 145,20 |
160,00 114,20 |
114,20 | 145,20 | 27,59% |
April |
145,60 140,90 |
146,80 118,00 |
118,00 | 140,90 | -2,96% |
Mai |
140,10 134,60 |
155,80 134,60 |
134,60 | 134,60 | -4,47% |
Juni |
134,00 150,70 |
150,70 134,00 |
134,00 | 150,70 | 11,96% |
Juli |
149,70 99,05 |
155,70 99,00 |
99,00 | 99,05 | -34,27% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
110,60 99,05 |
160,00 99,00 |
99,00 | 99,05 | -4,21% |
2024 |
56,10 103,40 |
203,00 48,90 |
48,90 | 103,40 | 89,90% |
2023 |
46,80 54,45 |
63,05 40,98 |
40,98 | 54,45 | 15,12% |
2022 |
14,10 47,30 |
72,20 13,90 |
13,90 | 47,30 | 229,62% |
2021 |
12,95 14,35 |
14,95 10,30 |
10,30 | 14,35 | 12,11% |
2020 |
22,40 12,80 |
22,80 7,58 |
7,58 | 12,80 | -42,34% |
2019 |
33,20 22,20 |
37,90 21,70 |
21,70 | 22,20 | -29,75% |
2018 |
55,70 31,60 |
58,10 31,30 |
31,30 | 31,60 | -44,60% |
2017 |
41,23 57,04 |
63,68 37,87 |
37,87 | 57,04 | 39,40% |
2016 |
48,81 40,92 |
52,30 34,08 |
34,08 | 40,92 | -13,96% |
2015 |
31,63 47,56 |
70,49 30,99 |
30,99 | 47,56 | 50,55% |
2014 |
40,89 31,59 |
43,21 29,79 |
29,79 | 31,59 | -20,71% |
2013 |
55,44 39,84 |
59,93 39,77 |
39,77 | 39,84 | -25,94% |
2012 |
67,90 53,80 |
79,62 47,02 |
47,02 | 53,80 | -18,42% |
2011 |
99,40 65,94 |
106,05 61,44 |
61,44 | 65,94 | -32,96% |
2010 |
87,85 98,37 |
106,00 87,85 |
87,85 | 98,37 | 11,97% |
2009 |
70,85 87,85 |
100,94 61,50 |
61,50 | 87,85 | 23,99% |
2008 |
179,21 70,85 |
187,90 70,75 |
70,75 | 70,85 | -60,47% |
2007 |
220,18 179,21 |
241,06 173,27 |
173,27 | 179,21 | -18,61% |