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 17,243.52 17,278.80 17,241.46 17,241.49 0.0K
09:05 17,242.36 17,242.36 17,193.60 17,193.60 0.0K
09:10 17,188.54 17,192.62 17,173.09 17,192.62 0.0K
09:15 17,193.12 17,217.99 17,193.12 17,209.31 0.0K
09:20 17,211.03 17,231.97 17,198.34 17,198.34 0.0K
09:25 17,199.57 17,209.33 17,185.04 17,209.33 0.0K
09:30 17,210.01 17,211.72 17,194.00 17,208.22 0.0K
09:35 17,209.55 17,238.80 17,207.56 17,227.97 0.0K
09:40 17,232.24 17,232.24 17,214.64 17,217.87 0.0K
09:45 17,217.34 17,217.38 17,194.79 17,199.78 0.0K
09:50 17,195.26 17,201.04 17,189.14 17,201.04 0.0K
09:55 17,200.34 17,200.34 17,188.21 17,190.92 0.0K
10:00 17,192.71 17,199.48 17,165.66 17,165.66 0.0K
10:05 17,161.59 17,177.48 17,161.59 17,168.00 0.0K
10:10 17,168.71 17,191.09 17,168.71 17,191.09 0.0K
10:15 17,194.43 17,196.90 17,185.25 17,188.38 0.0K
10:20 17,188.14 17,191.26 17,180.89 17,189.17 0.0K
10:25 17,190.10 17,195.49 17,173.99 17,176.14 0.0K
10:30 17,176.60 17,179.33 17,162.38 17,163.22 0.0K
10:35 17,163.84 17,167.73 17,144.42 17,146.72 0.0K
10:40 17,146.50 17,146.50 17,126.94 17,126.94 0.0K
10:45 17,128.25 17,128.81 17,112.86 17,112.86 0.0K
10:50 17,112.87 17,122.65 17,105.34 17,105.34 0.0K
10:55 17,105.51 17,105.51 17,092.66 17,093.15 0.0K
11:00 17,091.46 17,093.54 17,084.95 17,085.02 0.0K
11:05 17,085.09 17,085.28 17,064.08 17,066.63 0.0K
11:10 17,063.01 17,074.71 17,059.93 17,072.84 0.0K
11:15 17,074.22 17,091.37 17,074.22 17,087.06 0.0K
11:20 17,086.03 17,087.02 17,071.37 17,071.37 0.0K
11:25 17,072.78 17,075.13 17,063.14 17,066.37 0.0K
11:30 17,070.07 17,070.07 17,044.64 17,049.65 0.0K
11:35 17,048.40 17,048.40 17,032.84 17,034.78 0.0K
11:40 17,033.26 17,053.25 17,033.26 17,047.18 0.0K
11:45 17,046.75 17,046.75 17,025.80 17,029.69 0.0K
11:50 17,037.41 17,051.33 17,037.41 17,047.93 0.0K
11:55 17,044.00 17,076.86 17,044.00 17,071.55 0.0K
12:00 17,072.03 17,072.03 17,054.27 17,064.92 0.0K
12:05 17,065.19 17,067.51 17,049.83 17,052.44 0.0K
12:10 17,054.10 17,074.94 17,054.10 17,069.55 0.0K
12:15 17,072.48 17,085.15 17,072.40 17,085.15 0.0K
12:20 17,082.04 17,094.65 17,082.04 17,084.49 0.0K
12:25 17,081.28 17,081.70 17,072.32 17,078.98 0.0K
12:30 17,080.41 17,086.41 17,077.18 17,086.41 0.0K
12:35 17,085.47 17,110.96 17,085.47 17,110.96 0.0K
12:40 17,108.96 17,126.05 17,108.23 17,123.30 0.0K
12:45 17,120.59 17,120.59 17,104.09 17,107.79 0.0K
12:50 17,107.23 17,107.48 17,103.41 17,105.00 0.0K
12:55 17,103.91 17,115.69 17,103.21 17,115.28 0.0K
13:00 17,113.98 17,127.22 17,113.98 17,123.34 0.0K
13:05 17,125.04 17,125.04 17,115.81 17,121.37 0.0K
13:10 17,122.95 17,132.24 17,122.95 17,129.52 0.0K
13:15 17,129.69 17,138.05 17,129.69 17,138.05 0.0K
13:20 17,138.25 17,144.34 17,130.61 17,130.61 0.0K
13:25 17,131.01 17,134.33 17,122.68 17,122.68 0.0K
13:30 17,120.94 17,123.97 17,110.39 17,114.68 0.0K
13:35 17,114.53 17,126.84 17,114.53 17,123.42 0.0K
13:40 17,123.64 17,132.45 17,122.90 17,131.16 0.0K
13:45 17,133.31 17,133.85 17,130.46 17,133.11 0.0K
13:50 17,132.72 17,138.78 17,128.49 17,128.49 0.0K
13:55 17,130.11 17,138.94 17,130.11 17,130.17 0.0K
14:00 17,130.86 17,132.78 17,125.98 17,130.99 0.0K
14:05 17,129.84 17,130.79 17,113.37 17,113.37 0.0K
14:10 17,111.01 17,111.89 17,098.56 17,100.38 0.0K
14:15 17,100.93 17,101.52 17,091.48 17,096.80 0.0K
14:20 17,094.42 17,095.97 17,089.93 17,095.12 0.0K
14:25 17,095.72 17,101.51 17,093.14 17,101.27 0.0K
14:30 17,102.35 17,103.08 17,096.07 17,096.45 0.0K
14:35 17,097.51 17,098.97 17,082.71 17,086.10 0.0K
14:40 17,085.45 17,091.24 17,082.56 17,091.24 0.0K
14:45 17,089.18 17,106.78 17,089.18 17,104.42 0.0K
14:50 17,105.27 17,112.46 17,103.85 17,107.46 0.0K
14:55 17,104.66 17,104.66 17,092.53 17,092.53 0.0K
15:00 17,092.69 17,098.22 17,089.04 17,091.54 0.0K
15:05 17,090.76 17,093.91 17,089.56 17,092.88 0.0K
15:10 17,092.20 17,102.75 17,089.81 17,102.75 0.0K
15:15 17,103.36 17,103.36 17,087.08 17,087.86 0.0K
15:20 17,086.52 17,092.68 17,080.24 17,090.43 0.0K
15:25 17,089.28 17,091.23 17,072.10 17,077.22 0.0K
15:30 17,076.66 17,080.77 17,055.70 17,056.25 0.0K
15:35 17,057.95 17,072.06 17,053.38 17,059.02 0.0K
15:40 17,059.66 17,059.66 17,043.77 17,043.77 0.0K
15:45 17,041.44 17,061.39 17,039.02 17,055.79 0.0K
15:50 17,055.69 17,061.01 17,047.16 17,061.01 0.0K
15:55 17,061.92 17,064.48 17,055.51 17,057.19 0.0K
16:00 17,056.00 17,056.00 17,044.46 17,044.46 0.0K
16:05 17,044.83 17,045.14 17,025.74 17,041.01 0.0K
16:10 17,037.34 17,046.59 17,034.97 17,046.59 0.0K
16:15 17,046.67 17,046.67 17,023.23 17,023.23 0.0K
16:20 17,022.70 17,042.00 17,021.66 17,036.35 0.0K
16:25 17,036.26 17,044.14 17,029.79 17,044.14 0.0K
16:30 17,041.01 17,045.33 17,031.63 17,045.18 0.0K
16:35 17,045.36 17,051.70 17,040.66 17,049.40 0.0K
16:40 17,050.76 17,055.76 17,047.48 17,048.16 0.0K
16:45 17,048.13 17,054.64 17,044.13 17,054.64 0.0K
16:50 17,060.60 17,066.61 17,053.29 17,066.61 0.0K
16:55 17,066.21 17,067.20 17,059.83 17,062.57 0.0K
17:00 17,063.04 17,063.04 17,042.77 17,042.77 0.0K
17:05 17,042.97 17,050.97 17,042.69 17,044.98 0.0K
17:10 17,044.53 17,051.75 17,039.67 17,047.74 0.0K
17:15 17,042.15 17,048.15 17,035.70 17,044.07 0.0K
17:20 17,043.34 17,043.34 17,041.03 17,042.16 0.0K
17:25 17,042.39 17,042.45 17,034.98 17,036.11 0.0K
17:30 17,036.82 17,036.82 17,036.82 17,036.82 0.0K
17:35 17,036.82 17,041.31 17,036.82 17,041.31 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar