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 17,062.97 17,125.11 17,062.97 17,125.11 0.0K
09:05 17,124.89 17,132.41 17,115.20 17,132.15 0.0K
09:10 17,133.61 17,176.56 17,133.61 17,176.56 0.0K
09:15 17,177.77 17,177.77 17,151.45 17,151.45 0.0K
09:20 17,150.82 17,157.83 17,147.26 17,155.77 0.0K
09:25 17,154.18 17,157.79 17,147.22 17,157.79 0.0K
09:30 17,158.99 17,162.33 17,146.81 17,161.58 0.0K
09:35 17,163.23 17,172.37 17,152.30 17,164.35 0.0K
09:40 17,160.78 17,161.07 17,137.85 17,147.81 0.0K
09:45 17,150.14 17,153.10 17,138.58 17,140.83 0.0K
09:50 17,137.36 17,152.98 17,135.99 17,143.21 0.0K
09:55 17,142.78 17,143.58 17,126.39 17,143.58 0.0K
10:00 17,141.83 17,150.34 17,139.04 17,150.34 0.0K
10:05 17,149.12 17,155.33 17,147.11 17,154.98 0.0K
10:10 17,155.03 17,161.89 17,152.47 17,153.62 0.0K
10:15 17,154.16 17,156.22 17,137.29 17,140.50 0.0K
10:20 17,139.06 17,161.86 17,139.06 17,161.86 0.0K
10:25 17,162.12 17,173.93 17,162.12 17,171.56 0.0K
10:30 17,169.65 17,169.65 17,156.19 17,162.38 0.0K
10:35 17,162.43 17,168.31 17,152.67 17,152.67 0.0K
10:40 17,154.22 17,155.12 17,143.61 17,151.85 0.0K
10:45 17,150.82 17,160.56 17,149.13 17,159.41 0.0K
10:50 17,156.65 17,164.01 17,156.21 17,159.68 0.0K
10:55 17,160.09 17,162.38 17,155.28 17,155.28 0.0K
11:00 17,155.92 17,163.48 17,155.92 17,163.09 0.0K
11:05 17,162.75 17,167.41 17,160.43 17,165.41 0.0K
11:10 17,162.48 17,164.28 17,153.72 17,155.29 0.0K
11:15 17,153.37 17,158.88 17,150.86 17,158.88 0.0K
11:20 17,159.40 17,160.63 17,153.79 17,157.89 0.0K
11:25 17,157.20 17,175.08 17,157.20 17,159.56 0.0K
11:30 17,159.42 17,162.25 17,147.51 17,148.02 0.0K
11:35 17,144.95 17,154.27 17,139.17 17,153.51 0.0K
11:40 17,155.06 17,160.41 17,154.34 17,160.41 0.0K
11:45 17,160.57 17,162.94 17,157.97 17,162.94 0.0K
11:50 17,157.45 17,184.97 17,150.38 17,184.97 0.0K
11:55 17,185.04 17,186.05 17,178.85 17,182.85 0.0K
12:00 17,180.56 17,188.37 17,180.56 17,186.20 0.0K
12:05 17,186.12 17,187.78 17,182.14 17,184.75 0.0K
12:10 17,184.72 17,186.30 17,177.13 17,177.83 0.0K
12:15 17,178.82 17,181.65 17,177.15 17,181.65 0.0K
12:20 17,181.56 17,185.91 17,181.56 17,185.91 0.0K
12:25 17,186.72 17,190.36 17,181.39 17,181.58 0.0K
12:30 17,180.78 17,197.55 17,180.78 17,197.06 0.0K
12:35 17,196.57 17,207.97 17,193.88 17,193.88 0.0K
12:40 17,194.01 17,194.01 17,189.40 17,192.72 0.0K
12:45 17,192.90 17,193.05 17,185.19 17,186.53 0.0K
12:50 17,187.06 17,200.84 17,187.06 17,200.84 0.0K
12:55 17,201.39 17,207.48 17,201.39 17,202.79 0.0K
13:00 17,200.94 17,203.48 17,187.74 17,194.97 0.0K
13:05 17,196.12 17,198.43 17,193.65 17,195.71 0.0K
13:10 17,195.85 17,203.46 17,195.85 17,203.03 0.0K
13:15 17,202.75 17,205.88 17,194.14 17,194.37 0.0K
13:20 17,195.13 17,198.56 17,191.89 17,198.56 0.0K
13:25 17,200.37 17,201.53 17,195.20 17,195.20 0.0K
13:30 17,194.14 17,200.30 17,183.98 17,190.60 0.0K
13:35 17,189.84 17,197.69 17,183.14 17,183.14 0.0K
13:40 17,180.45 17,197.75 17,180.45 17,197.18 0.0K
13:45 17,196.35 17,196.35 17,181.41 17,184.47 0.0K
13:50 17,184.28 17,198.32 17,183.69 17,198.32 0.0K
13:55 17,198.09 17,208.50 17,198.09 17,208.02 0.0K
14:00 17,206.82 17,207.80 17,201.87 17,201.87 0.0K
14:05 17,202.60 17,208.60 17,200.82 17,207.53 0.0K
14:10 17,207.01 17,211.21 17,205.37 17,210.62 0.0K
14:15 17,208.85 17,208.85 17,201.95 17,206.42 0.0K
14:20 17,207.12 17,209.55 17,203.71 17,208.61 0.0K
14:25 17,209.02 17,211.99 17,209.02 17,211.39 0.0K
14:30 17,210.67 17,210.67 17,196.63 17,206.29 0.0K
14:35 17,205.81 17,208.79 17,193.59 17,198.49 0.0K
14:40 17,202.73 17,205.00 17,187.85 17,187.85 0.0K
14:45 17,188.01 17,189.40 17,172.69 17,189.40 0.0K
14:50 17,191.16 17,192.64 17,183.55 17,183.71 0.0K
14:55 17,184.18 17,184.18 17,176.33 17,178.70 0.0K
15:00 17,177.72 17,191.79 17,176.51 17,188.67 0.0K
15:05 17,188.78 17,191.97 17,185.84 17,189.14 0.0K
15:10 17,189.21 17,193.25 17,186.85 17,186.85 0.0K
15:15 17,187.19 17,192.84 17,185.40 17,192.84 0.0K
15:20 17,193.21 17,195.31 17,188.66 17,190.12 0.0K
15:25 17,188.73 17,196.01 17,188.70 17,196.01 0.0K
15:30 17,196.72 17,205.33 17,194.70 17,200.25 0.0K
15:35 17,200.55 17,210.97 17,200.55 17,209.08 0.0K
15:40 17,210.60 17,211.70 17,196.51 17,198.51 0.0K
15:45 17,196.18 17,207.46 17,191.30 17,207.46 0.0K
15:50 17,210.29 17,211.01 17,197.48 17,202.95 0.0K
15:55 17,204.33 17,221.83 17,204.33 17,221.08 0.0K
16:00 17,222.66 17,239.51 17,222.66 17,239.51 0.0K
16:05 17,239.78 17,239.78 17,223.62 17,224.32 0.0K
16:10 17,224.01 17,232.43 17,224.01 17,232.43 0.0K
16:15 17,232.16 17,243.64 17,231.88 17,243.64 0.0K
16:20 17,245.04 17,245.04 17,231.91 17,236.55 0.0K
16:25 17,236.54 17,252.64 17,236.54 17,252.64 0.0K
16:30 17,254.37 17,259.16 17,252.14 17,253.31 0.0K
16:35 17,253.49 17,263.28 17,253.49 17,258.88 0.0K
16:40 17,258.66 17,261.40 17,250.36 17,257.37 0.0K
16:45 17,255.16 17,259.97 17,255.16 17,256.43 0.0K
16:50 17,255.79 17,255.79 17,241.16 17,251.91 0.0K
16:55 17,253.29 17,253.29 17,245.30 17,245.30 0.0K
17:00 17,246.18 17,262.35 17,246.18 17,256.36 0.0K
17:05 17,256.85 17,256.85 17,247.30 17,247.79 0.0K
17:10 17,248.48 17,253.14 17,235.90 17,235.90 0.0K
17:15 17,234.41 17,238.64 17,227.95 17,238.64 0.0K
17:20 17,239.45 17,239.45 17,222.78 17,225.54 0.0K
17:25 17,225.75 17,225.87 17,212.44 17,212.44 0.0K
17:30 17,213.50 17,213.50 17,213.50 17,213.50 0.0K
17:35 17,213.50 17,213.50 17,203.98 17,204.88 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar