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 17,118.15 17,140.99 17,108.80 17,139.26 0.0K
09:05 17,139.06 17,139.06 17,092.74 17,092.74 0.0K
09:10 17,088.59 17,088.59 17,067.60 17,068.57 0.0K
09:15 17,070.98 17,095.90 17,070.98 17,074.66 0.0K
09:20 17,076.65 17,080.11 17,071.02 17,072.36 0.0K
09:25 17,076.38 17,090.61 17,074.88 17,090.54 0.0K
09:30 17,091.88 17,115.08 17,082.20 17,114.34 0.0K
09:35 17,116.83 17,130.15 17,105.57 17,105.57 0.0K
09:40 17,104.10 17,120.15 17,097.96 17,117.36 0.0K
09:45 17,116.94 17,136.81 17,116.92 17,129.40 0.0K
09:50 17,131.67 17,140.26 17,129.40 17,140.26 0.0K
09:55 17,144.05 17,160.89 17,144.05 17,160.89 0.0K
10:00 17,161.19 17,163.14 17,150.74 17,153.11 0.0K
10:05 17,156.25 17,169.26 17,154.72 17,163.22 0.0K
10:10 17,164.02 17,171.39 17,160.45 17,167.10 0.0K
10:15 17,166.21 17,166.21 17,155.39 17,158.82 0.0K
10:20 17,158.64 17,168.87 17,151.75 17,152.56 0.0K
10:25 17,152.63 17,162.51 17,152.63 17,160.00 0.0K
10:30 17,158.85 17,173.90 17,158.85 17,173.90 0.0K
10:35 17,172.04 17,181.77 17,168.66 17,181.77 0.0K
10:40 17,181.58 17,182.18 17,169.18 17,171.62 0.0K
10:45 17,171.70 17,171.70 17,153.94 17,154.73 0.0K
10:50 17,154.96 17,156.64 17,149.55 17,154.96 0.0K
10:55 17,155.83 17,159.08 17,150.85 17,158.49 0.0K
11:00 17,158.01 17,158.01 17,143.89 17,143.89 0.0K
11:05 17,144.05 17,144.05 17,131.74 17,132.63 0.0K
11:10 17,131.25 17,132.67 17,117.51 17,117.94 0.0K
11:15 17,115.64 17,116.87 17,089.01 17,106.53 0.0K
11:20 17,107.81 17,122.80 17,107.81 17,122.80 0.0K
11:25 17,122.25 17,132.35 17,120.50 17,132.35 0.0K
11:30 17,132.54 17,132.85 17,123.77 17,123.79 0.0K
11:35 17,125.08 17,128.75 17,119.52 17,126.31 0.0K
11:40 17,126.53 17,127.38 17,119.87 17,125.84 0.0K
11:45 17,124.93 17,137.11 17,124.93 17,128.07 0.0K
11:50 17,128.41 17,132.16 17,125.84 17,130.22 0.0K
11:55 17,131.37 17,136.89 17,128.66 17,135.69 0.0K
12:00 17,135.49 17,149.33 17,135.49 17,149.33 0.0K
12:05 17,149.04 17,152.83 17,144.32 17,144.62 0.0K
12:10 17,145.53 17,146.65 17,140.21 17,143.07 0.0K
12:15 17,142.87 17,143.72 17,137.01 17,138.55 0.0K
12:20 17,137.43 17,142.46 17,137.43 17,139.69 0.0K
12:25 17,139.65 17,141.89 17,133.68 17,133.68 0.0K
12:30 17,132.98 17,135.26 17,123.42 17,135.26 0.0K
12:35 17,136.69 17,147.19 17,136.69 17,147.18 0.0K
12:40 17,145.91 17,147.84 17,140.28 17,140.89 0.0K
12:45 17,140.38 17,140.62 17,131.59 17,133.62 0.0K
12:50 17,130.89 17,131.48 17,123.37 17,125.45 0.0K
12:55 17,125.41 17,137.50 17,123.70 17,131.87 0.0K
13:00 17,130.31 17,149.34 17,130.15 17,148.79 0.0K
13:05 17,146.60 17,146.60 17,138.20 17,138.20 0.0K
13:10 17,138.54 17,145.81 17,135.82 17,145.81 0.0K
13:15 17,145.16 17,150.37 17,144.11 17,150.37 0.0K
13:20 17,149.95 17,149.95 17,128.76 17,140.11 0.0K
13:25 17,139.95 17,141.60 17,138.10 17,141.11 0.0K
13:30 17,140.72 17,142.68 17,131.60 17,131.60 0.0K
13:35 17,131.44 17,131.44 17,124.67 17,126.24 0.0K
13:40 17,125.61 17,135.35 17,125.61 17,135.35 0.0K
13:45 17,137.35 17,138.03 17,133.10 17,133.10 0.0K
13:50 17,135.93 17,137.54 17,133.64 17,135.82 0.0K
13:55 17,135.30 17,138.29 17,135.30 17,135.88 0.0K
14:00 17,136.84 17,143.69 17,136.82 17,139.08 0.0K
14:05 17,138.16 17,138.16 17,132.27 17,132.27 0.0K
14:10 17,133.09 17,138.46 17,133.09 17,138.08 0.0K
14:15 17,138.27 17,139.18 17,134.14 17,138.16 0.0K
14:20 17,141.76 17,155.93 17,141.76 17,154.99 0.0K
14:25 17,154.38 17,157.00 17,152.56 17,155.37 0.0K
14:30 17,156.01 17,158.55 17,152.76 17,152.76 0.0K
14:35 17,153.25 17,156.57 17,148.83 17,148.83 0.0K
14:40 17,149.71 17,157.11 17,148.93 17,155.42 0.0K
14:45 17,154.06 17,156.70 17,148.76 17,156.65 0.0K
14:50 17,157.43 17,160.36 17,154.18 17,159.44 0.0K
14:55 17,158.75 17,158.82 17,146.58 17,146.58 0.0K
15:00 17,143.19 17,146.10 17,133.91 17,146.10 0.0K
15:05 17,146.51 17,147.64 17,143.73 17,144.05 0.0K
15:10 17,142.40 17,144.59 17,139.67 17,143.73 0.0K
15:15 17,143.63 17,145.55 17,141.15 17,141.33 0.0K
15:20 17,138.87 17,138.87 17,133.80 17,136.82 0.0K
15:25 17,136.85 17,136.85 17,123.50 17,126.44 0.0K
15:30 17,126.24 17,141.09 17,116.71 17,139.15 0.0K
15:35 17,141.51 17,152.76 17,137.16 17,151.83 0.0K
15:40 17,157.64 17,164.40 17,147.56 17,150.80 0.0K
15:45 17,151.50 17,153.89 17,145.06 17,149.05 0.0K
15:50 17,149.39 17,150.87 17,135.43 17,142.64 0.0K
15:55 17,145.22 17,148.71 17,142.03 17,144.06 0.0K
16:00 17,144.35 17,146.66 17,137.47 17,140.94 0.0K
16:05 17,142.05 17,142.71 17,134.93 17,134.93 0.0K
16:10 17,136.98 17,142.39 17,131.15 17,140.93 0.0K
16:15 17,141.81 17,142.93 17,130.13 17,133.90 0.0K
16:20 17,136.64 17,144.97 17,133.86 17,144.19 0.0K
16:25 17,147.07 17,154.96 17,147.07 17,149.90 0.0K
16:30 17,152.74 17,166.30 17,150.88 17,166.30 0.0K
16:35 17,170.42 17,187.80 17,170.42 17,187.79 0.0K
16:40 17,189.18 17,193.83 17,187.40 17,187.59 0.0K
16:45 17,188.43 17,205.41 17,184.23 17,202.91 0.0K
16:50 17,203.96 17,206.99 17,200.80 17,201.55 0.0K
16:55 17,201.22 17,201.22 17,194.36 17,199.90 0.0K
17:00 17,201.41 17,202.69 17,195.72 17,202.69 0.0K
17:05 17,204.69 17,213.50 17,204.29 17,211.29 0.0K
17:10 17,211.71 17,218.13 17,209.17 17,215.16 0.0K
17:15 17,215.17 17,215.93 17,211.39 17,211.39 0.0K
17:20 17,210.29 17,212.27 17,207.98 17,208.70 0.0K
17:25 17,207.62 17,210.99 17,202.01 17,202.01 0.0K
17:30 17,199.95 17,199.95 17,199.95 17,199.95 0.0K
17:35 17,199.95 17,202.88 17,199.95 17,200.32 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar