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 17,113.70 17,139.69 17,113.12 17,113.72 0.0K
09:05 17,113.10 17,116.14 17,096.68 17,108.82 0.0K
09:10 17,111.52 17,111.52 17,078.79 17,079.22 0.0K
09:15 17,082.97 17,104.54 17,082.97 17,104.54 0.0K
09:20 17,115.23 17,115.23 17,097.06 17,107.73 0.0K
09:25 17,113.98 17,148.59 17,113.98 17,132.74 0.0K
09:30 17,135.17 17,135.17 17,114.94 17,135.02 0.0K
09:35 17,134.59 17,134.59 17,087.12 17,091.77 0.0K
09:40 17,093.74 17,098.59 17,077.54 17,098.59 0.0K
09:45 17,095.62 17,110.27 17,091.29 17,091.29 0.0K
09:50 17,091.96 17,102.93 17,088.68 17,102.74 0.0K
09:55 17,105.43 17,124.21 17,101.75 17,124.21 0.0K
10:00 17,125.78 17,152.86 17,125.78 17,145.16 0.0K
10:05 17,143.04 17,149.64 17,143.04 17,146.84 0.0K
10:10 17,151.21 17,154.35 17,137.15 17,154.04 0.0K
10:15 17,153.42 17,176.59 17,153.42 17,176.59 0.0K
10:20 17,177.35 17,184.66 17,173.86 17,173.96 0.0K
10:25 17,175.00 17,189.74 17,166.16 17,189.74 0.0K
10:30 17,190.92 17,229.25 17,190.92 17,227.55 0.0K
10:35 17,226.32 17,228.97 17,216.25 17,217.89 0.0K
10:40 17,216.91 17,220.83 17,206.79 17,217.96 0.0K
10:45 17,222.46 17,223.56 17,215.55 17,215.55 0.0K
10:50 17,219.35 17,219.35 17,202.53 17,206.87 0.0K
10:55 17,207.16 17,216.87 17,196.31 17,209.56 0.0K
11:00 17,208.86 17,214.19 17,203.87 17,208.81 0.0K
11:05 17,207.34 17,215.25 17,200.07 17,200.07 0.0K
11:10 17,197.13 17,219.41 17,197.13 17,217.14 0.0K
11:15 17,217.95 17,217.95 17,201.99 17,205.75 0.0K
11:20 17,205.10 17,216.17 17,202.04 17,216.17 0.0K
11:25 17,211.87 17,211.87 17,189.22 17,194.39 0.0K
11:30 17,194.75 17,197.40 17,183.36 17,197.40 0.0K
11:35 17,200.51 17,200.51 17,178.38 17,194.91 0.0K
11:40 17,196.16 17,202.80 17,191.88 17,199.37 0.0K
11:45 17,196.91 17,202.14 17,188.87 17,200.44 0.0K
11:50 17,200.62 17,217.28 17,200.62 17,213.79 0.0K
11:55 17,213.78 17,219.71 17,211.55 17,215.92 0.0K
12:00 17,214.13 17,216.02 17,198.14 17,203.84 0.0K
12:05 17,205.09 17,215.02 17,205.09 17,210.51 0.0K
12:10 17,210.19 17,210.19 17,197.72 17,197.72 0.0K
12:15 17,197.67 17,198.64 17,186.01 17,198.61 0.0K
12:20 17,200.30 17,217.79 17,200.30 17,217.79 0.0K
12:25 17,218.26 17,227.24 17,218.26 17,218.86 0.0K
12:30 17,219.30 17,219.30 17,208.96 17,210.95 0.0K
12:35 17,210.80 17,213.65 17,203.75 17,213.65 0.0K
12:40 17,215.17 17,223.69 17,210.47 17,223.69 0.0K
12:45 17,225.06 17,225.85 17,210.11 17,210.11 0.0K
12:50 17,209.85 17,219.60 17,209.32 17,209.32 0.0K
12:55 17,208.80 17,213.83 17,205.24 17,212.94 0.0K
13:00 17,215.38 17,219.05 17,210.12 17,210.20 0.0K
13:05 17,212.88 17,214.25 17,206.19 17,206.99 0.0K
13:10 17,205.55 17,218.59 17,205.55 17,218.59 0.0K
13:15 17,219.60 17,222.74 17,217.41 17,221.00 0.0K
13:20 17,219.83 17,228.46 17,219.05 17,228.46 0.0K
13:25 17,229.61 17,241.21 17,229.61 17,240.48 0.0K
13:30 17,239.81 17,239.81 17,213.21 17,213.21 0.0K
13:35 17,213.87 17,216.46 17,210.04 17,210.06 0.0K
13:40 17,210.98 17,214.04 17,196.66 17,197.26 0.0K
13:45 17,195.84 17,197.50 17,183.57 17,190.10 0.0K
13:50 17,189.79 17,198.14 17,184.60 17,198.14 0.0K
13:55 17,195.29 17,197.72 17,188.87 17,189.95 0.0K
14:00 17,187.21 17,194.38 17,187.21 17,194.21 0.0K
14:05 17,194.28 17,204.80 17,190.35 17,200.08 0.0K
14:10 17,200.03 17,200.44 17,192.19 17,200.44 0.0K
14:15 17,200.39 17,211.86 17,199.89 17,211.86 0.0K
14:20 17,212.20 17,212.20 17,201.36 17,201.36 0.0K
14:25 17,201.67 17,209.19 17,200.14 17,209.19 0.0K
14:30 17,206.66 17,206.66 17,199.54 17,203.13 0.0K
14:35 17,204.26 17,210.48 17,187.83 17,191.93 0.0K
14:40 17,192.61 17,192.61 17,179.82 17,190.43 0.0K
14:45 17,190.17 17,190.17 17,177.09 17,180.01 0.0K
14:50 17,181.45 17,181.45 17,171.03 17,179.99 0.0K
14:55 17,180.20 17,186.50 17,176.38 17,182.97 0.0K
15:00 17,186.71 17,186.71 17,174.49 17,174.49 0.0K
15:05 17,171.03 17,185.59 17,166.73 17,185.59 0.0K
15:10 17,185.85 17,196.40 17,183.89 17,195.97 0.0K
15:15 17,197.74 17,214.06 17,197.74 17,214.06 0.0K
15:20 17,214.31 17,239.80 17,214.31 17,239.80 0.0K
15:25 17,240.00 17,242.82 17,228.13 17,242.82 0.0K
15:30 17,243.27 17,246.79 17,213.15 17,216.24 0.0K
15:35 17,215.69 17,235.40 17,215.69 17,234.49 0.0K
15:40 17,236.26 17,257.64 17,233.42 17,254.88 0.0K
15:45 17,254.68 17,260.36 17,252.37 17,253.31 0.0K
15:50 17,251.76 17,277.65 17,251.76 17,277.34 0.0K
15:55 17,278.03 17,284.10 17,271.26 17,271.26 0.0K
16:00 17,272.58 17,284.12 17,272.58 17,278.00 0.0K
16:05 17,278.64 17,283.97 17,258.34 17,260.45 0.0K
16:10 17,261.61 17,261.61 17,245.79 17,246.17 0.0K
16:15 17,245.54 17,247.42 17,233.69 17,243.62 0.0K
16:20 17,241.54 17,248.85 17,234.99 17,248.65 0.0K
16:25 17,252.56 17,266.06 17,252.56 17,261.81 0.0K
16:30 17,263.24 17,269.71 17,259.96 17,265.99 0.0K
16:35 17,265.23 17,278.27 17,265.23 17,273.20 0.0K
16:40 17,274.57 17,277.09 17,264.80 17,277.09 0.0K
16:45 17,280.51 17,299.31 17,280.51 17,299.31 0.0K
16:50 17,299.83 17,299.83 17,278.60 17,280.14 0.0K
16:55 17,280.10 17,285.07 17,278.67 17,281.35 0.0K
17:00 17,281.48 17,286.21 17,262.86 17,263.10 0.0K
17:05 17,264.70 17,264.70 17,242.08 17,251.55 0.0K
17:10 17,248.33 17,256.90 17,246.09 17,256.81 0.0K
17:15 17,257.18 17,257.18 17,250.67 17,252.80 0.0K
17:20 17,253.07 17,254.88 17,250.57 17,253.91 0.0K
17:25 17,253.30 17,253.95 17,239.90 17,239.90 0.0K
17:30 17,242.13 17,242.13 17,242.13 17,242.13 0.0K
17:35 17,242.13 17,245.48 17,242.13 17,243.16 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar