CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ Frankreich →
18,990.92
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 17,242.25 17,242.25 17,106.22 17,153.81 0.0K
09:05 17,151.44 17,151.44 17,117.18 17,117.18 0.0K
09:10 17,120.31 17,162.72 17,120.31 17,162.72 0.0K
09:15 17,162.87 17,164.91 17,136.98 17,156.88 0.0K
09:20 17,154.56 17,157.52 17,143.99 17,143.99 0.0K
09:25 17,150.05 17,161.00 17,137.72 17,157.09 0.0K
09:30 17,156.07 17,156.07 17,141.56 17,150.30 0.0K
09:35 17,147.73 17,159.42 17,145.15 17,153.28 0.0K
09:40 17,151.47 17,154.30 17,130.90 17,130.90 0.0K
09:45 17,130.11 17,166.15 17,129.23 17,166.15 0.0K
09:50 17,168.06 17,168.06 17,152.96 17,156.42 0.0K
09:55 17,155.57 17,163.19 17,144.54 17,144.54 0.0K
10:00 17,142.87 17,142.87 17,131.77 17,132.81 0.0K
10:05 17,132.31 17,132.56 17,122.02 17,122.02 0.0K
10:10 17,122.84 17,137.90 17,121.53 17,137.90 0.0K
10:15 17,135.51 17,135.51 17,121.43 17,124.77 0.0K
10:20 17,125.76 17,125.76 17,115.01 17,115.23 0.0K
10:25 17,115.84 17,115.84 17,106.07 17,111.60 0.0K
10:30 17,111.91 17,113.37 17,103.05 17,113.37 0.0K
10:35 17,117.59 17,123.65 17,109.15 17,115.31 0.0K
10:40 17,111.75 17,116.40 17,106.73 17,112.60 0.0K
10:45 17,111.35 17,111.72 17,087.13 17,093.30 0.0K
10:50 17,089.33 17,098.39 17,080.97 17,097.22 0.0K
10:55 17,096.37 17,105.66 17,096.13 17,099.93 0.0K
11:00 17,100.77 17,120.05 17,100.77 17,120.05 0.0K
11:05 17,122.66 17,125.89 17,103.38 17,104.98 0.0K
11:10 17,107.92 17,113.51 17,096.41 17,096.63 0.0K
11:15 17,096.11 17,101.58 17,089.21 17,094.94 0.0K
11:20 17,095.48 17,098.67 17,085.75 17,085.75 0.0K
11:25 17,085.97 17,105.74 17,085.97 17,105.67 0.0K
11:30 17,102.95 17,104.33 17,080.18 17,080.18 0.0K
11:35 17,078.78 17,082.25 17,070.90 17,080.87 0.0K
11:40 17,081.09 17,090.22 17,077.30 17,086.86 0.0K
11:45 17,088.15 17,092.94 17,086.27 17,092.94 0.0K
11:50 17,098.94 17,106.20 17,085.79 17,105.78 0.0K
11:55 17,103.61 17,109.16 17,094.41 17,094.41 0.0K
12:00 17,093.59 17,105.31 17,092.98 17,101.44 0.0K
12:05 17,101.28 17,108.17 17,093.23 17,093.23 0.0K
12:10 17,091.23 17,091.26 17,083.14 17,090.09 0.0K
12:15 17,088.55 17,092.25 17,088.22 17,091.43 0.0K
12:20 17,089.62 17,095.89 17,086.49 17,092.91 0.0K
12:25 17,090.32 17,104.34 17,090.32 17,104.34 0.0K
12:30 17,105.12 17,105.12 17,086.46 17,088.55 0.0K
12:35 17,090.11 17,090.46 17,079.41 17,079.41 0.0K
12:40 17,080.08 17,080.74 17,072.85 17,074.01 0.0K
12:45 17,072.02 17,075.92 17,070.85 17,070.85 0.0K
12:50 17,071.08 17,087.44 17,071.08 17,079.41 0.0K
12:55 17,078.08 17,081.51 17,076.96 17,080.77 0.0K
13:00 17,080.19 17,085.76 17,075.85 17,085.76 0.0K
13:05 17,087.91 17,089.30 17,083.47 17,086.44 0.0K
13:10 17,085.98 17,098.39 17,085.98 17,094.50 0.0K
13:15 17,094.49 17,100.98 17,081.36 17,081.36 0.0K
13:20 17,081.42 17,081.42 17,074.94 17,081.37 0.0K
13:25 17,082.17 17,085.91 17,080.53 17,085.91 0.0K
13:30 17,082.14 17,094.69 17,082.14 17,091.62 0.0K
13:35 17,091.42 17,100.87 17,091.01 17,097.36 0.0K
13:40 17,096.09 17,108.10 17,093.77 17,108.10 0.0K
13:45 17,107.53 17,114.67 17,098.37 17,098.37 0.0K
13:50 17,098.38 17,106.33 17,098.38 17,101.01 0.0K
13:55 17,101.33 17,108.71 17,096.92 17,108.71 0.0K
14:00 17,110.41 17,113.90 17,105.63 17,112.41 0.0K
14:05 17,114.14 17,124.36 17,113.94 17,121.93 0.0K
14:10 17,121.20 17,123.34 17,114.52 17,121.98 0.0K
14:15 17,121.96 17,125.04 17,114.99 17,121.17 0.0K
14:20 17,123.39 17,125.56 17,121.80 17,124.27 0.0K
14:25 17,126.22 17,133.52 17,125.49 17,127.68 0.0K
14:30 17,127.12 17,130.26 17,116.23 17,122.78 0.0K
14:35 17,122.54 17,125.28 17,105.87 17,114.23 0.0K
14:40 17,114.11 17,124.18 17,111.05 17,113.23 0.0K
14:45 17,111.41 17,111.41 17,080.60 17,088.29 0.0K
14:50 17,087.75 17,095.60 17,084.96 17,086.50 0.0K
14:55 17,086.64 17,094.28 17,082.09 17,085.40 0.0K
15:00 17,084.15 17,084.15 17,075.57 17,076.02 0.0K
15:05 17,074.83 17,074.83 17,050.24 17,053.41 0.0K
15:10 17,056.47 17,058.82 17,046.85 17,051.38 0.0K
15:15 17,050.52 17,080.27 17,050.52 17,074.97 0.0K
15:20 17,072.32 17,076.66 17,063.98 17,063.98 0.0K
15:25 17,065.26 17,065.26 17,044.16 17,049.36 0.0K
15:30 17,047.72 17,047.72 17,033.00 17,033.00 0.0K
15:35 17,032.76 17,034.19 17,015.73 17,015.73 0.0K
15:40 17,014.39 17,014.39 17,002.74 17,002.74 0.0K
15:45 17,001.87 17,006.93 16,995.52 16,995.52 0.0K
15:50 16,994.36 16,998.80 16,992.57 16,996.02 0.0K
15:55 16,992.97 17,002.67 16,988.60 16,996.56 0.0K
16:00 16,995.48 17,000.76 16,992.66 16,994.89 0.0K
16:05 16,995.09 17,016.77 16,994.02 17,010.06 0.0K
16:10 17,008.42 17,020.34 17,008.42 17,020.33 0.0K
16:15 17,017.59 17,026.76 17,014.33 17,026.76 0.0K
16:20 17,024.55 17,046.56 17,020.82 17,044.89 0.0K
16:25 17,043.25 17,043.25 17,012.01 17,026.62 0.0K
16:30 17,029.65 17,036.60 17,025.50 17,034.18 0.0K
16:35 17,037.57 17,045.45 17,034.40 17,040.10 0.0K
16:40 17,038.35 17,054.58 17,030.34 17,054.58 0.0K
16:45 17,053.96 17,053.96 17,033.89 17,036.84 0.0K
16:50 17,035.43 17,035.43 17,023.84 17,027.76 0.0K
16:55 17,026.09 17,029.66 17,020.85 17,029.66 0.0K
17:00 17,032.13 17,032.13 17,015.29 17,021.85 0.0K
17:05 17,023.73 17,044.33 17,023.73 17,044.12 0.0K
17:10 17,043.27 17,044.96 17,036.70 17,040.67 0.0K
17:15 17,041.47 17,045.07 17,041.01 17,041.54 0.0K
17:20 17,042.39 17,046.58 17,038.13 17,038.13 0.0K
17:25 17,038.11 17,044.05 17,034.93 17,038.55 0.0K
17:30 17,037.93 17,037.93 17,037.93 17,037.93 0.0K
17:35 17,037.93 17,068.47 17,037.93 17,068.47 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar