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 17,555.51 17,660.92 17,555.51 17,651.21 0.0K
09:05 17,654.04 17,660.12 17,645.36 17,660.12 0.0K
09:10 17,666.29 17,676.61 17,646.41 17,647.24 0.0K
09:15 17,645.52 17,645.52 17,616.16 17,616.16 0.0K
09:20 17,615.59 17,618.17 17,597.76 17,607.32 0.0K
09:25 17,607.17 17,609.52 17,599.03 17,603.46 0.0K
09:30 17,610.49 17,633.92 17,610.49 17,617.96 0.0K
09:35 17,614.77 17,637.79 17,613.51 17,635.46 0.0K
09:40 17,636.62 17,665.80 17,635.32 17,665.80 0.0K
09:45 17,666.67 17,686.06 17,664.01 17,682.08 0.0K
09:50 17,683.67 17,690.68 17,670.57 17,670.64 0.0K
09:55 17,671.01 17,671.01 17,650.28 17,662.62 0.0K
10:00 17,662.58 17,670.83 17,656.76 17,660.85 0.0K
10:05 17,659.83 17,682.58 17,659.83 17,682.58 0.0K
10:10 17,683.65 17,683.65 17,656.70 17,656.70 0.0K
10:15 17,656.58 17,660.85 17,639.00 17,649.03 0.0K
10:20 17,647.71 17,667.56 17,639.61 17,661.21 0.0K
10:25 17,661.09 17,669.05 17,661.09 17,663.96 0.0K
10:30 17,664.31 17,669.07 17,657.42 17,669.07 0.0K
10:35 17,670.79 17,671.11 17,664.54 17,666.98 0.0K
10:40 17,665.03 17,676.89 17,665.03 17,676.89 0.0K
10:45 17,677.20 17,677.20 17,665.81 17,676.73 0.0K
10:50 17,677.70 17,679.79 17,666.85 17,667.02 0.0K
10:55 17,666.60 17,677.64 17,666.60 17,675.65 0.0K
11:00 17,678.69 17,678.69 17,664.54 17,664.54 0.0K
11:05 17,662.49 17,662.49 17,642.35 17,646.21 0.0K
11:10 17,648.72 17,662.32 17,648.72 17,651.67 0.0K
11:15 17,649.33 17,649.33 17,622.58 17,629.44 0.0K
11:20 17,626.08 17,626.08 17,603.31 17,614.85 0.0K
11:25 17,613.33 17,625.63 17,609.99 17,625.63 0.0K
11:30 17,625.57 17,635.91 17,625.51 17,629.88 0.0K
11:35 17,629.31 17,635.14 17,625.43 17,626.16 0.0K
11:40 17,626.19 17,630.42 17,621.50 17,629.60 0.0K
11:45 17,627.83 17,640.31 17,626.94 17,636.97 0.0K
11:50 17,633.09 17,637.00 17,629.97 17,633.92 0.0K
11:55 17,635.27 17,636.94 17,619.05 17,619.05 0.0K
12:00 17,618.78 17,624.42 17,612.17 17,624.42 0.0K
12:05 17,624.29 17,624.29 17,598.24 17,598.24 0.0K
12:10 17,597.04 17,597.04 17,591.61 17,593.55 0.0K
12:15 17,593.72 17,608.56 17,593.22 17,593.97 0.0K
12:20 17,593.53 17,611.37 17,591.81 17,611.37 0.0K
12:25 17,611.93 17,617.05 17,603.79 17,604.50 0.0K
12:30 17,606.84 17,607.39 17,603.18 17,606.74 0.0K
12:35 17,604.60 17,604.74 17,601.93 17,603.46 0.0K
12:40 17,603.82 17,614.04 17,599.61 17,614.04 0.0K
12:45 17,614.33 17,614.33 17,599.65 17,599.65 0.0K
12:50 17,599.30 17,600.25 17,595.77 17,597.63 0.0K
12:55 17,597.24 17,597.24 17,578.91 17,578.91 0.0K
13:00 17,578.70 17,580.35 17,569.90 17,569.90 0.0K
13:05 17,570.58 17,582.25 17,568.16 17,582.25 0.0K
13:10 17,582.09 17,582.70 17,574.26 17,582.70 0.0K
13:15 17,585.61 17,589.78 17,583.26 17,585.25 0.0K
13:20 17,586.38 17,599.34 17,585.91 17,595.24 0.0K
13:25 17,596.17 17,601.85 17,595.94 17,596.66 0.0K
13:30 17,595.06 17,597.46 17,580.48 17,583.29 0.0K
13:35 17,585.78 17,588.41 17,582.00 17,582.03 0.0K
13:40 17,581.15 17,583.65 17,574.36 17,574.36 0.0K
13:45 17,575.77 17,577.62 17,568.88 17,568.88 0.0K
13:50 17,568.14 17,568.14 17,562.12 17,563.77 0.0K
13:55 17,561.22 17,561.37 17,547.75 17,549.03 0.0K
14:00 17,548.51 17,554.57 17,548.51 17,553.95 0.0K
14:05 17,554.26 17,565.07 17,554.26 17,564.58 0.0K
14:10 17,560.22 17,560.22 17,550.18 17,551.41 0.0K
14:15 17,550.57 17,550.57 17,533.34 17,533.38 0.0K
14:20 17,534.10 17,547.63 17,532.08 17,547.63 0.0K
14:25 17,547.79 17,547.79 17,533.04 17,535.72 0.0K
14:30 17,533.11 17,533.11 17,510.66 17,510.66 0.0K
14:35 17,511.21 17,518.78 17,504.17 17,506.24 0.0K
14:40 17,505.80 17,508.26 17,488.99 17,489.83 0.0K
14:45 17,490.01 17,505.17 17,489.02 17,489.02 0.0K
14:50 17,486.14 17,507.52 17,486.14 17,507.52 0.0K
14:55 17,510.29 17,521.72 17,509.64 17,514.57 0.0K
15:00 17,513.01 17,525.63 17,497.94 17,524.51 0.0K
15:05 17,526.88 17,529.74 17,514.80 17,515.09 0.0K
15:10 17,514.82 17,521.30 17,500.36 17,500.36 0.0K
15:15 17,498.32 17,506.58 17,496.61 17,497.33 0.0K
15:20 17,495.11 17,523.69 17,491.51 17,523.69 0.0K
15:25 17,525.08 17,525.08 17,497.08 17,497.08 0.0K
15:30 17,496.52 17,502.83 17,488.21 17,499.41 0.0K
15:35 17,498.34 17,512.74 17,496.95 17,512.74 0.0K
15:40 17,513.43 17,515.31 17,499.66 17,499.66 0.0K
15:45 17,497.63 17,497.63 17,475.52 17,478.04 0.0K
15:50 17,478.29 17,486.59 17,472.25 17,472.25 0.0K
15:55 17,471.73 17,476.10 17,470.40 17,474.06 0.0K
16:00 17,474.40 17,483.47 17,467.27 17,467.27 0.0K
16:05 17,466.55 17,469.91 17,447.75 17,452.99 0.0K
16:10 17,451.67 17,471.07 17,448.03 17,471.07 0.0K
16:15 17,471.23 17,475.57 17,457.22 17,458.12 0.0K
16:20 17,457.02 17,460.36 17,451.68 17,451.68 0.0K
16:25 17,450.12 17,459.65 17,446.69 17,458.47 0.0K
16:30 17,457.85 17,460.97 17,455.72 17,455.72 0.0K
16:35 17,455.75 17,455.75 17,445.80 17,450.80 0.0K
16:40 17,450.38 17,453.81 17,446.40 17,448.76 0.0K
16:45 17,445.87 17,454.71 17,445.87 17,448.31 0.0K
16:50 17,447.79 17,447.79 17,436.49 17,439.34 0.0K
16:55 17,440.74 17,445.27 17,438.76 17,445.27 0.0K
17:00 17,445.91 17,461.18 17,445.91 17,449.54 0.0K
17:05 17,448.14 17,449.40 17,437.47 17,437.61 0.0K
17:10 17,435.53 17,445.63 17,435.53 17,442.88 0.0K
17:15 17,443.52 17,443.54 17,435.32 17,440.88 0.0K
17:20 17,440.88 17,440.88 17,431.08 17,433.00 0.0K
17:25 17,433.07 17,439.46 17,433.07 17,435.07 0.0K
17:30 17,432.65 17,432.65 17,432.65 17,432.65 0.0K
17:35 17,432.65 17,441.74 17,432.65 17,441.74 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar