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 17,211.81 17,327.84 17,211.81 17,327.84 0.0K
09:05 17,323.66 17,391.33 17,322.36 17,382.05 0.0K
09:10 17,379.20 17,447.52 17,368.02 17,447.52 0.0K
09:15 17,456.74 17,488.45 17,456.74 17,488.45 0.0K
09:20 17,486.85 17,507.88 17,482.42 17,488.40 0.0K
09:25 17,488.29 17,521.85 17,479.09 17,521.85 0.0K
09:30 17,526.37 17,570.84 17,526.37 17,558.50 0.0K
09:35 17,567.92 17,572.39 17,522.57 17,526.60 0.0K
09:40 17,528.73 17,531.06 17,513.72 17,519.53 0.0K
09:45 17,518.37 17,543.45 17,518.37 17,543.45 0.0K
09:50 17,545.35 17,574.66 17,545.35 17,559.06 0.0K
09:55 17,562.32 17,570.50 17,561.78 17,563.16 0.0K
10:00 17,566.72 17,568.01 17,553.19 17,566.53 0.0K
10:05 17,563.35 17,576.25 17,557.21 17,562.86 0.0K
10:10 17,562.78 17,579.57 17,562.78 17,578.25 0.0K
10:15 17,574.86 17,583.44 17,559.37 17,565.16 0.0K
10:20 17,567.22 17,567.22 17,526.36 17,526.50 0.0K
10:25 17,526.71 17,526.71 17,475.34 17,481.11 0.0K
10:30 17,480.34 17,494.67 17,480.09 17,484.49 0.0K
10:35 17,483.54 17,483.54 17,440.84 17,440.84 0.0K
10:40 17,438.16 17,438.41 17,409.41 17,415.53 0.0K
10:45 17,408.82 17,415.67 17,392.08 17,403.30 0.0K
10:50 17,408.78 17,415.20 17,392.17 17,408.47 0.0K
10:55 17,408.29 17,433.60 17,400.78 17,433.60 0.0K
11:00 17,438.62 17,464.56 17,438.62 17,441.51 0.0K
11:05 17,439.90 17,442.32 17,426.49 17,435.63 0.0K
11:10 17,437.87 17,448.07 17,424.89 17,446.60 0.0K
11:15 17,453.83 17,488.82 17,453.83 17,488.82 0.0K
11:20 17,488.71 17,496.35 17,480.14 17,480.14 0.0K
11:25 17,484.57 17,493.27 17,480.74 17,493.27 0.0K
11:30 17,494.12 17,502.25 17,487.48 17,492.87 0.0K
11:35 17,490.56 17,490.56 17,479.20 17,479.20 0.0K
11:40 17,478.01 17,478.01 17,454.64 17,460.39 0.0K
11:45 17,459.43 17,459.43 17,442.11 17,447.63 0.0K
11:50 17,449.29 17,454.40 17,438.84 17,448.10 0.0K
11:55 17,450.14 17,450.14 17,433.91 17,433.91 0.0K
12:00 17,434.67 17,439.68 17,404.96 17,404.96 0.0K
12:05 17,411.59 17,420.67 17,410.20 17,420.67 0.0K
12:10 17,420.48 17,420.48 17,407.46 17,413.69 0.0K
12:15 17,413.91 17,427.21 17,406.74 17,416.44 0.0K
12:20 17,416.53 17,416.53 17,404.92 17,404.92 0.0K
12:25 17,405.27 17,405.27 17,382.18 17,384.40 0.0K
12:30 17,386.86 17,387.72 17,375.39 17,375.39 0.0K
12:35 17,373.40 17,385.78 17,373.10 17,373.49 0.0K
12:40 17,372.32 17,378.36 17,361.90 17,364.83 0.0K
12:45 17,364.28 17,364.28 17,342.78 17,342.78 0.0K
12:50 17,332.53 17,336.74 17,318.60 17,321.90 0.0K
12:55 17,322.20 17,339.47 17,314.10 17,334.37 0.0K
13:00 17,330.17 17,336.33 17,310.90 17,336.33 0.0K
13:05 17,339.20 17,353.77 17,339.20 17,350.93 0.0K
13:10 17,352.80 17,353.89 17,330.24 17,339.74 0.0K
13:15 17,340.84 17,347.71 17,336.97 17,340.06 0.0K
13:20 17,339.28 17,342.22 17,325.28 17,325.28 0.0K
13:25 17,325.05 17,338.12 17,323.76 17,324.47 0.0K
13:30 17,325.63 17,342.25 17,321.44 17,342.25 0.0K
13:35 17,344.65 17,356.45 17,344.22 17,356.45 0.0K
13:40 17,357.17 17,361.32 17,351.85 17,358.97 0.0K
13:45 17,358.90 17,373.37 17,356.39 17,366.42 0.0K
13:50 17,364.29 17,385.33 17,362.07 17,385.33 0.0K
13:55 17,390.79 17,404.04 17,378.88 17,378.88 0.0K
14:00 17,378.50 17,380.18 17,351.58 17,351.58 0.0K
14:05 17,352.06 17,361.99 17,348.58 17,353.29 0.0K
14:10 17,354.24 17,354.25 17,337.03 17,341.04 0.0K
14:15 17,343.96 17,352.75 17,326.93 17,337.98 0.0K
14:20 17,335.95 17,346.45 17,335.61 17,344.49 0.0K
14:25 17,340.04 17,340.04 17,319.38 17,319.38 0.0K
14:30 17,318.60 17,318.60 17,286.54 17,290.75 0.0K
14:35 17,287.25 17,288.65 17,269.98 17,287.87 0.0K
14:40 17,286.11 17,289.30 17,259.10 17,259.10 0.0K
14:45 17,260.95 17,260.95 17,233.10 17,233.10 0.0K
14:50 17,232.06 17,237.88 17,221.40 17,229.79 0.0K
14:55 17,227.07 17,248.56 17,218.26 17,245.88 0.0K
15:00 17,242.92 17,242.92 17,203.04 17,203.04 0.0K
15:05 17,194.81 17,194.81 17,176.42 17,185.30 0.0K
15:10 17,182.90 17,182.90 17,168.39 17,179.29 0.0K
15:15 17,179.60 17,221.56 17,173.89 17,216.17 0.0K
15:20 17,214.00 17,217.55 17,194.51 17,194.51 0.0K
15:25 17,186.71 17,193.89 17,162.25 17,169.77 0.0K
15:30 17,170.57 17,170.57 17,137.45 17,159.80 0.0K
15:35 17,155.71 17,193.04 17,154.98 17,181.65 0.0K
15:40 17,182.15 17,188.18 17,158.35 17,158.35 0.0K
15:45 17,158.43 17,160.05 17,100.91 17,100.91 0.0K
15:50 17,097.06 17,101.52 17,084.03 17,094.34 0.0K
15:55 17,086.43 17,091.33 17,056.85 17,082.66 0.0K
16:00 17,083.95 17,098.01 17,065.96 17,077.30 0.0K
16:05 17,074.87 17,074.87 17,057.26 17,064.17 0.0K
16:10 17,065.05 17,096.61 17,062.94 17,085.44 0.0K
16:15 17,078.17 17,091.33 17,064.68 17,072.21 0.0K
16:20 17,074.31 17,100.34 17,074.31 17,097.89 0.0K
16:25 17,098.60 17,129.35 17,079.73 17,129.35 0.0K
16:30 17,125.25 17,129.29 17,106.38 17,116.02 0.0K
16:35 17,110.33 17,110.33 17,083.50 17,087.82 0.0K
16:40 17,084.17 17,108.65 17,082.84 17,087.50 0.0K
16:45 17,088.44 17,088.44 17,062.98 17,073.55 0.0K
16:50 17,070.39 17,070.39 17,051.78 17,062.66 0.0K
16:55 17,062.24 17,080.00 17,056.24 17,080.00 0.0K
17:00 17,079.70 17,079.70 17,040.57 17,044.35 0.0K
17:05 17,043.50 17,060.00 17,040.78 17,051.51 0.0K
17:10 17,054.89 17,082.91 17,054.89 17,082.91 0.0K
17:15 17,084.72 17,097.46 17,084.72 17,095.63 0.0K
17:20 17,095.53 17,095.53 17,077.10 17,081.61 0.0K
17:25 17,080.78 17,087.74 17,075.30 17,075.30 0.0K
17:30 17,078.54 17,078.54 17,078.54 17,078.54 0.0K
17:35 17,078.54 17,113.15 17,078.54 17,113.15 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar