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 17,203.14 17,203.14 17,151.94 17,182.58 0.0K
09:05 17,187.31 17,193.41 17,184.86 17,186.38 0.0K
09:10 17,186.79 17,204.06 17,182.85 17,204.06 0.0K
09:15 17,206.52 17,218.47 17,197.34 17,209.91 0.0K
09:20 17,209.26 17,228.47 17,207.48 17,220.91 0.0K
09:25 17,220.52 17,223.65 17,218.66 17,218.66 0.0K
09:30 17,222.42 17,236.12 17,196.87 17,200.45 0.0K
09:35 17,199.97 17,215.25 17,197.61 17,214.43 0.0K
09:40 17,216.92 17,216.92 17,193.73 17,202.69 0.0K
09:45 17,201.20 17,203.73 17,189.97 17,203.73 0.0K
09:50 17,203.13 17,213.53 17,199.53 17,206.63 0.0K
09:55 17,201.97 17,218.56 17,193.44 17,218.56 0.0K
10:00 17,218.68 17,218.68 17,209.09 17,217.26 0.0K
10:05 17,216.95 17,227.26 17,216.12 17,227.26 0.0K
10:10 17,228.48 17,234.26 17,210.38 17,210.45 0.0K
10:15 17,212.26 17,218.15 17,201.08 17,206.76 0.0K
10:20 17,206.23 17,215.29 17,201.29 17,208.22 0.0K
10:25 17,208.53 17,232.56 17,208.49 17,228.91 0.0K
10:30 17,229.10 17,244.91 17,229.10 17,240.77 0.0K
10:35 17,240.34 17,244.39 17,237.09 17,244.39 0.0K
10:40 17,244.97 17,258.17 17,244.76 17,258.17 0.0K
10:45 17,259.85 17,278.84 17,258.82 17,278.84 0.0K
10:50 17,279.22 17,285.52 17,276.05 17,276.05 0.0K
10:55 17,275.98 17,286.48 17,273.18 17,285.42 0.0K
11:00 17,286.66 17,287.85 17,280.21 17,283.63 0.0K
11:05 17,283.28 17,290.39 17,282.57 17,290.39 0.0K
11:10 17,290.44 17,290.44 17,270.02 17,270.02 0.0K
11:15 17,271.71 17,271.71 17,266.45 17,268.89 0.0K
11:20 17,269.70 17,273.97 17,258.97 17,259.59 0.0K
11:25 17,259.56 17,268.49 17,259.56 17,268.09 0.0K
11:30 17,266.03 17,269.56 17,264.03 17,266.80 0.0K
11:35 17,268.00 17,274.16 17,266.87 17,270.41 0.0K
11:40 17,268.91 17,272.07 17,261.50 17,270.94 0.0K
11:45 17,270.05 17,270.05 17,264.13 17,267.03 0.0K
11:50 17,267.23 17,268.98 17,260.93 17,265.60 0.0K
11:55 17,266.75 17,266.75 17,258.20 17,264.68 0.0K
12:00 17,264.37 17,273.72 17,264.37 17,272.37 0.0K
12:05 17,272.59 17,274.76 17,265.82 17,271.05 0.0K
12:10 17,270.19 17,270.19 17,255.01 17,255.69 0.0K
12:15 17,256.25 17,265.21 17,254.99 17,265.21 0.0K
12:20 17,265.42 17,265.42 17,254.84 17,254.84 0.0K
12:25 17,255.70 17,258.72 17,249.79 17,249.84 0.0K
12:30 17,248.54 17,258.01 17,247.27 17,255.98 0.0K
12:35 17,255.50 17,255.50 17,242.93 17,244.53 0.0K
12:40 17,245.12 17,252.43 17,244.31 17,252.43 0.0K
12:45 17,252.43 17,255.33 17,245.64 17,255.06 0.0K
12:50 17,254.88 17,257.85 17,252.51 17,252.51 0.0K
12:55 17,251.82 17,251.82 17,245.98 17,248.22 0.0K
13:00 17,248.97 17,251.72 17,244.13 17,244.13 0.0K
13:05 17,242.83 17,247.00 17,241.04 17,246.16 0.0K
13:10 17,245.51 17,246.53 17,241.74 17,242.00 0.0K
13:15 17,242.95 17,246.60 17,240.70 17,240.70 0.0K
13:20 17,240.63 17,240.63 17,234.32 17,235.15 0.0K
13:25 17,235.66 17,235.66 17,220.45 17,222.53 0.0K
13:30 17,222.19 17,232.58 17,222.19 17,232.35 0.0K
13:35 17,232.71 17,232.71 17,227.65 17,228.55 0.0K
13:40 17,230.05 17,230.05 17,213.37 17,215.04 0.0K
13:45 17,217.17 17,225.52 17,217.17 17,224.45 0.0K
13:50 17,224.71 17,226.41 17,221.29 17,222.16 0.0K
13:55 17,219.84 17,227.64 17,219.84 17,226.07 0.0K
14:00 17,226.96 17,227.27 17,220.30 17,223.83 0.0K
14:05 17,224.59 17,226.18 17,208.98 17,208.98 0.0K
14:10 17,207.25 17,207.44 17,200.09 17,200.09 0.0K
14:15 17,200.49 17,201.45 17,189.87 17,199.94 0.0K
14:20 17,202.23 17,203.72 17,185.57 17,185.57 0.0K
14:25 17,185.12 17,186.13 17,178.39 17,186.13 0.0K
14:30 17,187.21 17,190.07 17,186.14 17,187.42 0.0K
14:35 17,187.41 17,187.41 17,175.15 17,176.33 0.0K
14:40 17,174.79 17,174.79 17,168.12 17,168.32 0.0K
14:45 17,168.14 17,168.99 17,156.64 17,158.37 0.0K
14:50 17,159.02 17,159.76 17,151.69 17,153.30 0.0K
14:55 17,156.69 17,165.03 17,156.27 17,164.11 0.0K
15:00 17,161.23 17,161.23 17,148.19 17,151.26 0.0K
15:05 17,155.08 17,162.04 17,152.88 17,159.29 0.0K
15:10 17,161.79 17,161.79 17,149.95 17,150.65 0.0K
15:15 17,150.56 17,155.67 17,149.40 17,154.37 0.0K
15:20 17,154.14 17,154.14 17,136.22 17,145.18 0.0K
15:25 17,145.16 17,147.55 17,139.59 17,145.33 0.0K
15:30 17,144.24 17,146.34 17,126.40 17,126.40 0.0K
15:35 17,127.99 17,134.51 17,124.04 17,126.65 0.0K
15:40 17,127.09 17,148.43 17,125.30 17,148.43 0.0K
15:45 17,148.13 17,157.41 17,147.59 17,152.81 0.0K
15:50 17,153.10 17,153.10 17,141.52 17,147.45 0.0K
15:55 17,146.72 17,157.28 17,146.72 17,151.01 0.0K
16:00 17,150.15 17,157.28 17,147.54 17,153.45 0.0K
16:05 17,153.61 17,156.94 17,148.88 17,154.73 0.0K
16:10 17,154.40 17,161.58 17,154.40 17,160.09 0.0K
16:15 17,159.80 17,166.53 17,156.44 17,164.02 0.0K
16:20 17,164.57 17,168.91 17,160.98 17,167.46 0.0K
16:25 17,170.89 17,175.49 17,170.29 17,174.85 0.0K
16:30 17,176.80 17,181.64 17,174.55 17,175.75 0.0K
16:35 17,179.07 17,179.71 17,172.15 17,178.08 0.0K
16:40 17,176.47 17,179.53 17,172.67 17,179.53 0.0K
16:45 17,176.66 17,176.66 17,162.91 17,170.90 0.0K
16:50 17,175.28 17,176.30 17,171.30 17,172.89 0.0K
16:55 17,172.09 17,172.86 17,163.37 17,163.37 0.0K
17:00 17,162.53 17,163.98 17,144.32 17,150.52 0.0K
17:05 17,148.21 17,148.91 17,137.61 17,139.39 0.0K
17:10 17,140.68 17,150.53 17,140.68 17,148.56 0.0K
17:15 17,148.31 17,156.11 17,146.16 17,146.16 0.0K
17:20 17,145.40 17,145.66 17,133.15 17,133.15 0.0K
17:25 17,133.05 17,133.55 17,125.36 17,125.36 0.0K
17:30 17,126.70 17,126.73 17,126.70 17,126.73 0.0K
17:35 17,126.73 17,126.73 17,118.03 17,118.03 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar