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 17,439.46 17,439.46 17,304.63 17,336.32 0.0K
09:05 17,338.69 17,347.86 17,280.08 17,280.08 0.0K
09:10 17,273.51 17,306.08 17,265.99 17,295.03 0.0K
09:15 17,300.33 17,311.98 17,289.80 17,302.62 0.0K
09:20 17,302.51 17,313.45 17,287.38 17,304.41 0.0K
09:25 17,305.27 17,309.57 17,300.11 17,306.47 0.0K
09:30 17,311.51 17,315.14 17,301.34 17,311.74 0.0K
09:35 17,313.24 17,319.45 17,296.76 17,298.80 0.0K
09:40 17,298.37 17,298.37 17,281.54 17,288.22 0.0K
09:45 17,288.28 17,295.23 17,272.36 17,295.23 0.0K
09:50 17,297.27 17,298.59 17,281.69 17,282.13 0.0K
09:55 17,281.30 17,281.30 17,264.64 17,266.04 0.0K
10:00 17,267.75 17,267.75 17,242.54 17,242.54 0.0K
10:05 17,244.22 17,262.64 17,239.60 17,249.99 0.0K
10:10 17,250.01 17,260.73 17,246.40 17,260.73 0.0K
10:15 17,261.34 17,261.53 17,248.23 17,253.81 0.0K
10:20 17,253.43 17,266.27 17,244.22 17,259.00 0.0K
10:25 17,256.61 17,263.51 17,250.25 17,260.83 0.0K
10:30 17,260.71 17,260.77 17,248.95 17,260.04 0.0K
10:35 17,260.16 17,264.56 17,255.48 17,255.73 0.0K
10:40 17,253.10 17,253.10 17,236.56 17,236.56 0.0K
10:45 17,237.97 17,256.21 17,237.97 17,248.27 0.0K
10:50 17,250.21 17,256.26 17,250.21 17,255.59 0.0K
10:55 17,257.48 17,259.33 17,250.45 17,250.52 0.0K
11:00 17,249.59 17,251.60 17,242.98 17,242.98 0.0K
11:05 17,242.42 17,243.05 17,232.69 17,233.72 0.0K
11:10 17,237.43 17,252.67 17,232.83 17,252.67 0.0K
11:15 17,252.03 17,254.81 17,237.59 17,250.81 0.0K
11:20 17,253.39 17,253.39 17,240.09 17,240.09 0.0K
11:25 17,239.42 17,248.51 17,235.16 17,248.51 0.0K
11:30 17,250.69 17,250.69 17,218.59 17,219.57 0.0K
11:35 17,221.32 17,227.01 17,220.73 17,226.78 0.0K
11:40 17,228.34 17,231.79 17,216.86 17,226.55 0.0K
11:45 17,224.55 17,224.55 17,209.32 17,213.51 0.0K
11:50 17,217.14 17,219.54 17,201.27 17,203.22 0.0K
11:55 17,202.29 17,208.13 17,193.73 17,206.98 0.0K
12:00 17,205.10 17,205.10 17,191.69 17,191.69 0.0K
12:05 17,191.51 17,201.28 17,189.57 17,201.12 0.0K
12:10 17,202.85 17,213.31 17,201.69 17,213.23 0.0K
12:15 17,216.09 17,218.71 17,208.16 17,208.70 0.0K
12:20 17,209.05 17,209.05 17,194.67 17,194.67 0.0K
12:25 17,192.97 17,192.97 17,186.02 17,187.42 0.0K
12:30 17,188.06 17,192.69 17,186.16 17,189.59 0.0K
12:35 17,189.46 17,196.90 17,188.94 17,189.86 0.0K
12:40 17,188.91 17,193.47 17,187.25 17,191.20 0.0K
12:45 17,190.29 17,190.29 17,158.44 17,159.59 0.0K
12:50 17,160.06 17,160.06 17,150.93 17,156.49 0.0K
12:55 17,160.57 17,161.93 17,155.56 17,159.11 0.0K
13:00 17,155.04 17,159.65 17,153.64 17,156.62 0.0K
13:05 17,155.13 17,157.98 17,150.58 17,155.04 0.0K
13:10 17,155.37 17,166.39 17,155.37 17,165.46 0.0K
13:15 17,166.22 17,177.39 17,166.22 17,170.95 0.0K
13:20 17,171.77 17,172.18 17,161.72 17,172.18 0.0K
13:25 17,170.54 17,174.88 17,164.83 17,164.83 0.0K
13:30 17,165.57 17,183.85 17,159.12 17,182.08 0.0K
13:35 17,179.91 17,190.17 17,178.26 17,180.05 0.0K
13:40 17,178.15 17,182.44 17,169.83 17,169.83 0.0K
13:45 17,168.56 17,169.80 17,147.00 17,147.00 0.0K
13:50 17,144.84 17,156.95 17,143.60 17,154.06 0.0K
13:55 17,153.57 17,157.72 17,150.34 17,154.86 0.0K
14:00 17,155.22 17,155.65 17,131.21 17,140.03 0.0K
14:05 17,141.12 17,141.16 17,134.58 17,141.16 0.0K
14:10 17,143.31 17,151.69 17,143.31 17,150.03 0.0K
14:15 17,151.54 17,154.42 17,140.09 17,140.09 0.0K
14:20 17,140.63 17,148.76 17,134.37 17,142.23 0.0K
14:25 17,147.31 17,166.65 17,146.08 17,166.65 0.0K
14:30 17,165.00 17,170.33 17,153.36 17,153.36 0.0K
14:35 17,154.48 17,189.72 17,154.48 17,189.02 0.0K
14:40 17,188.44 17,188.44 17,171.95 17,183.63 0.0K
14:45 17,185.54 17,202.70 17,181.73 17,199.93 0.0K
14:50 17,200.81 17,220.52 17,200.81 17,217.38 0.0K
14:55 17,219.88 17,227.84 17,219.88 17,225.27 0.0K
15:00 17,224.15 17,224.34 17,211.11 17,217.49 0.0K
15:05 17,219.26 17,221.21 17,215.97 17,219.93 0.0K
15:10 17,218.99 17,243.15 17,213.25 17,243.15 0.0K
15:15 17,246.02 17,259.71 17,246.00 17,259.71 0.0K
15:20 17,262.59 17,263.02 17,245.82 17,255.84 0.0K
15:25 17,259.94 17,275.82 17,257.54 17,272.35 0.0K
15:30 17,271.31 17,271.79 17,252.08 17,257.77 0.0K
15:35 17,256.07 17,256.41 17,240.51 17,244.30 0.0K
15:40 17,244.43 17,251.16 17,240.31 17,245.29 0.0K
15:45 17,242.81 17,246.47 17,238.98 17,244.99 0.0K
15:50 17,248.42 17,255.51 17,245.91 17,253.89 0.0K
15:55 17,253.41 17,263.45 17,252.70 17,263.45 0.0K
16:00 17,262.01 17,270.35 17,253.25 17,270.35 0.0K
16:05 17,275.24 17,275.24 17,257.32 17,270.03 0.0K
16:10 17,270.35 17,270.35 17,254.04 17,260.83 0.0K
16:15 17,262.72 17,266.78 17,258.86 17,263.79 0.0K
16:20 17,262.27 17,272.34 17,262.21 17,265.49 0.0K
16:25 17,264.67 17,273.48 17,258.46 17,272.08 0.0K
16:30 17,273.14 17,273.54 17,265.54 17,266.13 0.0K
16:35 17,266.83 17,266.83 17,261.62 17,264.68 0.0K
16:40 17,265.17 17,280.91 17,265.17 17,274.89 0.0K
16:45 17,278.43 17,280.05 17,274.06 17,278.45 0.0K
16:50 17,276.24 17,277.01 17,264.69 17,275.93 0.0K
16:55 17,276.59 17,276.59 17,270.74 17,270.74 0.0K
17:00 17,270.19 17,270.19 17,257.90 17,257.90 0.0K
17:05 17,259.27 17,268.44 17,256.79 17,256.85 0.0K
17:10 17,254.69 17,256.82 17,243.85 17,244.32 0.0K
17:15 17,244.46 17,250.49 17,241.08 17,241.08 0.0K
17:20 17,241.18 17,254.58 17,241.18 17,253.93 0.0K
17:25 17,253.94 17,253.94 17,237.16 17,237.16 0.0K
17:30 17,241.29 17,241.29 17,241.29 17,241.29 0.0K
17:35 17,241.29 17,249.57 17,241.29 17,249.57 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar