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 17,062.68 17,187.07 17,062.68 17,182.44 0.0K
09:05 17,183.64 17,189.92 17,171.24 17,189.83 0.0K
09:10 17,188.73 17,219.49 17,188.73 17,219.49 0.0K
09:15 17,220.61 17,233.92 17,213.85 17,233.92 0.0K
09:20 17,234.95 17,241.42 17,223.85 17,227.92 0.0K
09:25 17,228.13 17,251.68 17,217.68 17,249.81 0.0K
09:30 17,247.86 17,247.86 17,235.34 17,243.30 0.0K
09:35 17,243.08 17,256.36 17,242.39 17,252.55 0.0K
09:40 17,252.21 17,263.82 17,251.75 17,263.82 0.0K
09:45 17,264.01 17,266.79 17,249.40 17,251.34 0.0K
09:50 17,249.91 17,263.70 17,249.91 17,254.44 0.0K
09:55 17,254.58 17,257.28 17,229.49 17,232.93 0.0K
10:00 17,235.06 17,238.46 17,217.89 17,217.89 0.0K
10:05 17,216.64 17,219.09 17,207.16 17,218.54 0.0K
10:10 17,219.79 17,222.32 17,207.51 17,221.69 0.0K
10:15 17,220.09 17,229.00 17,209.66 17,227.62 0.0K
10:20 17,228.15 17,232.46 17,227.86 17,228.73 0.0K
10:25 17,227.51 17,227.51 17,211.08 17,216.59 0.0K
10:30 17,217.23 17,223.34 17,206.11 17,208.08 0.0K
10:35 17,205.45 17,226.26 17,205.45 17,225.12 0.0K
10:40 17,225.12 17,234.09 17,221.80 17,233.19 0.0K
10:45 17,235.09 17,235.09 17,229.59 17,232.98 0.0K
10:50 17,237.29 17,237.29 17,221.29 17,224.72 0.0K
10:55 17,226.12 17,231.33 17,222.78 17,230.99 0.0K
11:00 17,230.56 17,233.17 17,227.52 17,231.31 0.0K
11:05 17,230.47 17,245.57 17,230.47 17,237.85 0.0K
11:10 17,238.25 17,243.06 17,232.25 17,233.85 0.0K
11:15 17,234.69 17,247.31 17,234.69 17,247.31 0.0K
11:20 17,248.20 17,256.89 17,246.79 17,256.89 0.0K
11:25 17,254.46 17,260.15 17,253.82 17,259.78 0.0K
11:30 17,259.43 17,260.51 17,244.95 17,246.16 0.0K
11:35 17,245.83 17,259.42 17,245.83 17,257.72 0.0K
11:40 17,258.58 17,258.97 17,247.88 17,248.29 0.0K
11:45 17,249.37 17,249.37 17,235.91 17,239.77 0.0K
11:50 17,239.62 17,243.09 17,234.56 17,235.18 0.0K
11:55 17,233.94 17,233.94 17,220.04 17,220.24 0.0K
12:00 17,220.66 17,235.14 17,220.03 17,234.28 0.0K
12:05 17,231.87 17,237.41 17,223.13 17,236.22 0.0K
12:10 17,236.00 17,238.66 17,233.79 17,234.40 0.0K
12:15 17,233.86 17,233.86 17,214.45 17,214.45 0.0K
12:20 17,214.67 17,221.34 17,213.86 17,219.71 0.0K
12:25 17,217.67 17,217.67 17,206.17 17,212.77 0.0K
12:30 17,212.71 17,224.64 17,212.71 17,224.19 0.0K
12:35 17,223.72 17,227.42 17,223.72 17,224.41 0.0K
12:40 17,223.60 17,227.37 17,219.27 17,227.00 0.0K
12:45 17,227.29 17,236.75 17,225.14 17,236.75 0.0K
12:50 17,236.88 17,240.58 17,235.53 17,236.24 0.0K
12:55 17,235.91 17,239.83 17,234.83 17,238.21 0.0K
13:00 17,238.12 17,241.45 17,233.30 17,239.00 0.0K
13:05 17,238.56 17,241.00 17,233.98 17,233.98 0.0K
13:10 17,233.19 17,245.23 17,231.94 17,245.23 0.0K
13:15 17,244.86 17,249.29 17,243.49 17,246.82 0.0K
13:20 17,248.13 17,250.82 17,243.94 17,243.94 0.0K
13:25 17,240.18 17,243.09 17,235.47 17,235.50 0.0K
13:30 17,235.09 17,254.35 17,233.47 17,254.35 0.0K
13:35 17,254.45 17,255.28 17,252.04 17,252.47 0.0K
13:40 17,253.47 17,260.38 17,253.47 17,257.72 0.0K
13:45 17,256.76 17,257.77 17,251.04 17,251.10 0.0K
13:50 17,250.84 17,251.57 17,247.59 17,251.57 0.0K
13:55 17,251.68 17,253.48 17,249.21 17,250.58 0.0K
14:00 17,250.81 17,253.04 17,246.41 17,251.46 0.0K
14:05 17,250.01 17,251.13 17,245.87 17,247.44 0.0K
14:10 17,247.74 17,264.02 17,247.74 17,263.82 0.0K
14:15 17,264.38 17,269.00 17,262.46 17,267.76 0.0K
14:20 17,266.87 17,269.93 17,266.14 17,269.52 0.0K
14:25 17,270.47 17,282.66 17,270.28 17,280.86 0.0K
14:30 17,279.71 17,280.93 17,276.46 17,280.22 0.0K
14:35 17,278.55 17,283.10 17,277.52 17,280.02 0.0K
14:40 17,279.35 17,290.40 17,274.48 17,290.40 0.0K
14:45 17,285.93 17,301.43 17,285.00 17,300.71 0.0K
14:50 17,299.96 17,306.74 17,298.35 17,304.75 0.0K
14:55 17,304.09 17,304.09 17,295.60 17,295.61 0.0K
15:00 17,295.65 17,295.65 17,270.93 17,270.93 0.0K
15:05 17,272.24 17,272.24 17,265.37 17,265.37 0.0K
15:10 17,264.54 17,266.99 17,259.25 17,259.46 0.0K
15:15 17,258.72 17,270.87 17,258.72 17,266.52 0.0K
15:20 17,265.02 17,271.83 17,258.13 17,261.93 0.0K
15:25 17,261.95 17,261.95 17,246.29 17,250.03 0.0K
15:30 17,251.24 17,264.59 17,240.69 17,260.70 0.0K
15:35 17,259.96 17,281.20 17,256.81 17,278.03 0.0K
15:40 17,276.14 17,278.56 17,250.48 17,250.48 0.0K
15:45 17,255.21 17,277.07 17,255.21 17,277.07 0.0K
15:50 17,278.19 17,278.19 17,263.51 17,263.51 0.0K
15:55 17,262.99 17,262.99 17,254.14 17,258.76 0.0K
16:00 17,259.76 17,265.30 17,257.76 17,260.73 0.0K
16:05 17,261.13 17,261.71 17,248.40 17,250.57 0.0K
16:10 17,251.16 17,267.37 17,249.47 17,261.57 0.0K
16:15 17,259.22 17,265.38 17,252.05 17,253.48 0.0K
16:20 17,257.68 17,258.00 17,248.94 17,254.28 0.0K
16:25 17,253.07 17,256.00 17,247.17 17,248.09 0.0K
16:30 17,251.53 17,256.80 17,247.09 17,250.15 0.0K
16:35 17,248.21 17,257.32 17,246.01 17,257.32 0.0K
16:40 17,257.39 17,257.39 17,241.23 17,245.16 0.0K
16:45 17,246.31 17,253.16 17,244.65 17,252.75 0.0K
16:50 17,252.75 17,254.56 17,248.43 17,249.08 0.0K
16:55 17,248.40 17,258.62 17,248.40 17,255.26 0.0K
17:00 17,257.69 17,262.62 17,257.61 17,259.10 0.0K
17:05 17,258.84 17,259.06 17,253.30 17,253.33 0.0K
17:10 17,252.94 17,253.03 17,245.54 17,246.24 0.0K
17:15 17,244.98 17,244.99 17,239.42 17,242.06 0.0K
17:20 17,243.59 17,245.17 17,238.64 17,244.93 0.0K
17:25 17,244.36 17,244.36 17,235.09 17,236.16 0.0K
17:30 17,234.00 17,234.00 17,234.00 17,234.00 0.0K
17:35 17,234.00 17,247.02 17,234.00 17,247.02 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar