CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ Frankreich →
19,194.01
Letzte Aktualisierung: 2025-10-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 17,416.37 17,531.44 17,416.37 17,513.53 0.0K
09:05 17,514.98 17,514.98 17,466.41 17,466.41 0.0K
09:10 17,468.69 17,516.41 17,465.51 17,516.41 0.0K
09:15 17,517.89 17,547.34 17,517.89 17,547.34 0.0K
09:20 17,547.07 17,547.48 17,520.08 17,520.08 0.0K
09:25 17,515.88 17,550.47 17,515.88 17,550.47 0.0K
09:30 17,553.16 17,565.61 17,553.16 17,558.66 0.0K
09:35 17,562.84 17,593.88 17,562.84 17,593.88 0.0K
09:40 17,594.30 17,597.10 17,587.75 17,594.90 0.0K
09:45 17,591.71 17,598.77 17,591.30 17,593.72 0.0K
09:50 17,593.66 17,598.62 17,586.61 17,588.52 0.0K
09:55 17,593.08 17,600.32 17,593.08 17,596.38 0.0K
10:00 17,596.09 17,603.29 17,593.74 17,602.40 0.0K
10:05 17,602.63 17,602.63 17,571.69 17,585.26 0.0K
10:10 17,587.21 17,596.02 17,580.54 17,581.48 0.0K
10:15 17,583.36 17,588.15 17,575.28 17,580.81 0.0K
10:20 17,580.03 17,580.03 17,541.86 17,541.86 0.0K
10:25 17,540.51 17,547.15 17,531.83 17,531.83 0.0K
10:30 17,531.98 17,533.00 17,510.73 17,518.85 0.0K
10:35 17,522.85 17,528.30 17,520.41 17,520.41 0.0K
10:40 17,522.49 17,523.15 17,513.16 17,513.18 0.0K
10:45 17,512.04 17,515.72 17,493.53 17,498.28 0.0K
10:50 17,498.43 17,504.08 17,487.11 17,493.36 0.0K
10:55 17,489.73 17,504.82 17,489.73 17,504.15 0.0K
11:00 17,501.60 17,515.27 17,497.74 17,504.06 0.0K
11:05 17,504.78 17,504.78 17,483.48 17,485.06 0.0K
11:10 17,484.66 17,491.50 17,484.66 17,486.88 0.0K
11:15 17,487.11 17,498.73 17,485.09 17,495.90 0.0K
11:20 17,493.55 17,493.86 17,486.05 17,492.73 0.0K
11:25 17,492.05 17,494.62 17,475.16 17,475.16 0.0K
11:30 17,473.80 17,493.33 17,473.80 17,492.96 0.0K
11:35 17,494.46 17,498.94 17,490.61 17,494.55 0.0K
11:40 17,494.81 17,498.50 17,486.94 17,486.94 0.0K
11:45 17,486.82 17,486.82 17,474.65 17,480.05 0.0K
11:50 17,480.59 17,480.59 17,458.05 17,458.05 0.0K
11:55 17,457.45 17,458.91 17,438.22 17,443.20 0.0K
12:00 17,443.20 17,443.20 17,426.51 17,429.13 0.0K
12:05 17,430.09 17,442.41 17,430.09 17,431.40 0.0K
12:10 17,431.71 17,432.36 17,426.01 17,430.03 0.0K
12:15 17,430.74 17,443.17 17,430.30 17,441.83 0.0K
12:20 17,443.31 17,445.81 17,428.26 17,436.92 0.0K
12:25 17,437.82 17,448.69 17,423.88 17,423.88 0.0K
12:30 17,421.89 17,424.30 17,409.07 17,423.32 0.0K
12:35 17,424.35 17,424.35 17,416.68 17,419.75 0.0K
12:40 17,420.43 17,431.34 17,420.01 17,430.51 0.0K
12:45 17,429.90 17,433.87 17,427.33 17,433.59 0.0K
12:50 17,433.73 17,433.73 17,421.82 17,427.87 0.0K
12:55 17,425.43 17,429.05 17,421.53 17,423.39 0.0K
13:00 17,423.21 17,423.62 17,410.21 17,410.21 0.0K
13:05 17,408.63 17,414.11 17,404.16 17,414.11 0.0K
13:10 17,414.70 17,426.14 17,414.70 17,425.88 0.0K
13:15 17,427.05 17,431.88 17,426.46 17,426.46 0.0K
13:20 17,427.65 17,427.65 17,408.88 17,411.25 0.0K
13:25 17,412.19 17,419.57 17,409.50 17,418.67 0.0K
13:30 17,419.07 17,436.27 17,417.43 17,436.27 0.0K
13:35 17,436.66 17,446.36 17,435.90 17,444.45 0.0K
13:40 17,444.79 17,466.73 17,444.79 17,466.73 0.0K
13:45 17,467.85 17,469.86 17,464.04 17,469.86 0.0K
13:50 17,471.24 17,476.31 17,471.24 17,472.19 0.0K
13:55 17,471.97 17,484.55 17,471.97 17,479.66 0.0K
14:00 17,480.38 17,486.37 17,480.38 17,485.28 0.0K
14:05 17,483.67 17,487.27 17,472.16 17,478.54 0.0K
14:10 17,479.52 17,482.39 17,468.96 17,468.96 0.0K
14:15 17,469.38 17,486.42 17,469.38 17,485.54 0.0K
14:20 17,486.09 17,492.03 17,474.57 17,475.87 0.0K
14:25 17,474.21 17,485.74 17,474.09 17,485.74 0.0K
14:30 17,483.76 17,492.70 17,478.36 17,492.44 0.0K
14:35 17,492.90 17,503.08 17,492.90 17,501.47 0.0K
14:40 17,501.68 17,503.91 17,497.53 17,501.62 0.0K
14:45 17,499.35 17,499.76 17,492.22 17,493.85 0.0K
14:50 17,495.25 17,502.14 17,491.09 17,499.32 0.0K
14:55 17,498.79 17,501.50 17,484.06 17,484.06 0.0K
15:00 17,483.72 17,493.67 17,460.38 17,460.38 0.0K
15:05 17,460.22 17,483.18 17,456.82 17,483.18 0.0K
15:10 17,483.77 17,490.03 17,473.80 17,473.80 0.0K
15:15 17,473.53 17,479.05 17,472.38 17,476.61 0.0K
15:20 17,476.51 17,487.62 17,476.51 17,484.73 0.0K
15:25 17,484.94 17,498.35 17,484.94 17,498.09 0.0K
15:30 17,495.34 17,504.86 17,493.54 17,504.86 0.0K
15:35 17,503.80 17,510.01 17,499.97 17,510.01 0.0K
15:40 17,511.12 17,527.05 17,510.88 17,527.05 0.0K
15:45 17,526.09 17,530.50 17,522.87 17,529.81 0.0K
15:50 17,530.00 17,545.98 17,530.00 17,543.51 0.0K
15:55 17,541.30 17,546.24 17,537.77 17,537.96 0.0K
16:00 17,540.34 17,542.22 17,530.73 17,536.56 0.0K
16:05 17,536.38 17,538.60 17,534.26 17,537.61 0.0K
16:10 17,537.59 17,551.58 17,537.59 17,551.58 0.0K
16:15 17,551.32 17,558.78 17,550.79 17,556.56 0.0K
16:20 17,555.41 17,575.43 17,555.41 17,575.43 0.0K
16:25 17,575.77 17,583.00 17,575.77 17,582.96 0.0K
16:30 17,585.05 17,589.67 17,563.43 17,563.43 0.0K
16:35 17,567.40 17,570.34 17,563.07 17,563.07 0.0K
16:40 17,562.28 17,566.50 17,559.64 17,566.50 0.0K
16:45 17,567.69 17,574.21 17,567.69 17,573.73 0.0K
16:50 17,572.74 17,575.85 17,564.84 17,566.51 0.0K
16:55 17,564.02 17,569.47 17,559.92 17,563.37 0.0K
17:00 17,562.40 17,563.96 17,551.03 17,551.03 0.0K
17:05 17,548.99 17,551.26 17,544.13 17,550.87 0.0K
17:10 17,551.21 17,556.94 17,551.21 17,555.43 0.0K
17:15 17,555.13 17,563.88 17,554.90 17,563.38 0.0K
17:20 17,562.75 17,564.58 17,558.63 17,560.96 0.0K
17:25 17,562.67 17,570.95 17,561.51 17,564.87 0.0K
17:30 17,565.09 17,565.83 17,565.09 17,565.83 0.0K
17:35 17,565.83 17,565.83 17,548.16 17,548.16 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar