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 16,781.20 16,781.20 16,739.41 16,749.24 0.0K
09:05 16,746.62 16,779.34 16,746.62 16,779.34 0.0K
09:10 16,774.14 16,800.65 16,766.07 16,792.00 0.0K
09:15 16,792.70 16,818.44 16,792.70 16,817.57 0.0K
09:20 16,814.66 16,821.91 16,805.00 16,805.00 0.0K
09:25 16,804.01 16,812.31 16,800.99 16,803.60 0.0K
09:30 16,804.26 16,810.11 16,802.18 16,806.48 0.0K
09:35 16,807.81 16,820.57 16,806.22 16,813.51 0.0K
09:40 16,813.22 16,814.94 16,790.79 16,790.79 0.0K
09:45 16,792.02 16,803.70 16,792.02 16,802.81 0.0K
09:50 16,806.35 16,828.43 16,806.35 16,828.43 0.0K
09:55 16,829.01 16,850.66 16,829.01 16,850.66 0.0K
10:00 16,850.30 16,850.30 16,833.79 16,839.40 0.0K
10:05 16,838.12 16,848.71 16,836.92 16,848.07 0.0K
10:10 16,848.19 16,851.16 16,842.70 16,850.89 0.0K
10:15 16,851.28 16,851.28 16,843.48 16,843.48 0.0K
10:20 16,842.26 16,842.48 16,835.18 16,841.28 0.0K
10:25 16,842.57 16,846.38 16,839.48 16,843.32 0.0K
10:30 16,843.66 16,844.68 16,826.63 16,826.63 0.0K
10:35 16,826.70 16,834.97 16,826.57 16,829.42 0.0K
10:40 16,829.34 16,839.79 16,827.99 16,839.01 0.0K
10:45 16,840.32 16,840.42 16,834.79 16,840.31 0.0K
10:50 16,841.07 16,845.22 16,837.96 16,841.04 0.0K
10:55 16,843.96 16,843.96 16,828.76 16,838.34 0.0K
11:00 16,839.89 16,839.89 16,811.69 16,814.78 0.0K
11:05 16,817.86 16,824.22 16,814.46 16,816.58 0.0K
11:10 16,819.73 16,822.84 16,811.10 16,820.38 0.0K
11:15 16,820.51 16,820.51 16,802.87 16,802.87 0.0K
11:20 16,800.41 16,803.16 16,797.14 16,803.16 0.0K
11:25 16,799.62 16,803.30 16,796.54 16,800.36 0.0K
11:30 16,799.73 16,799.73 16,792.57 16,797.84 0.0K
11:35 16,797.57 16,800.07 16,791.31 16,798.79 0.0K
11:40 16,801.34 16,801.82 16,794.71 16,799.98 0.0K
11:45 16,800.49 16,806.94 16,795.12 16,806.94 0.0K
11:50 16,808.68 16,820.51 16,808.68 16,819.71 0.0K
11:55 16,819.26 16,824.10 16,819.26 16,823.35 0.0K
12:00 16,823.76 16,838.33 16,823.76 16,834.28 0.0K
12:05 16,835.42 16,835.42 16,824.51 16,827.20 0.0K
12:10 16,827.43 16,831.18 16,816.34 16,817.23 0.0K
12:15 16,817.31 16,817.31 16,801.98 16,803.55 0.0K
12:20 16,805.70 16,809.22 16,799.44 16,799.44 0.0K
12:25 16,799.18 16,799.18 16,787.32 16,790.70 0.0K
12:30 16,791.97 16,791.97 16,775.51 16,777.10 0.0K
12:35 16,775.78 16,778.83 16,772.54 16,778.36 0.0K
12:40 16,778.54 16,778.54 16,769.14 16,770.66 0.0K
12:45 16,767.03 16,771.53 16,766.17 16,768.32 0.0K
12:50 16,767.85 16,769.52 16,763.74 16,763.74 0.0K
12:55 16,763.81 16,766.43 16,744.41 16,746.01 0.0K
13:00 16,741.02 16,761.39 16,739.16 16,756.85 0.0K
13:05 16,754.15 16,755.50 16,739.35 16,739.35 0.0K
13:10 16,739.13 16,749.44 16,739.13 16,740.78 0.0K
13:15 16,742.36 16,754.66 16,741.94 16,754.66 0.0K
13:20 16,755.37 16,764.79 16,755.37 16,763.84 0.0K
13:25 16,764.05 16,767.41 16,745.90 16,755.22 0.0K
13:30 16,755.51 16,757.60 16,747.67 16,750.89 0.0K
13:35 16,750.91 16,750.91 16,730.38 16,730.84 0.0K
13:40 16,729.00 16,730.11 16,721.68 16,723.33 0.0K
13:45 16,723.12 16,730.25 16,701.57 16,713.93 0.0K
13:50 16,712.81 16,717.40 16,709.48 16,710.90 0.0K
13:55 16,707.78 16,710.88 16,698.29 16,698.29 0.0K
14:00 16,699.48 16,714.81 16,697.93 16,714.63 0.0K
14:05 16,715.95 16,719.76 16,707.89 16,707.89 0.0K
14:10 16,703.73 16,714.18 16,701.50 16,711.77 0.0K
14:15 16,711.57 16,714.42 16,704.43 16,704.49 0.0K
14:20 16,704.80 16,710.17 16,693.75 16,697.91 0.0K
14:25 16,698.87 16,698.87 16,692.44 16,692.44 0.0K
14:30 16,692.59 16,735.59 16,692.59 16,710.72 0.0K
14:35 16,713.92 16,729.95 16,713.92 16,719.22 0.0K
14:40 16,721.18 16,747.76 16,721.18 16,744.67 0.0K
14:45 16,738.77 16,738.77 16,707.59 16,707.59 0.0K
14:50 16,706.85 16,740.29 16,706.85 16,732.66 0.0K
14:55 16,732.55 16,741.68 16,727.55 16,733.01 0.0K
15:00 16,731.66 16,731.66 16,692.95 16,707.48 0.0K
15:05 16,706.23 16,710.49 16,699.96 16,705.21 0.0K
15:10 16,704.66 16,717.13 16,698.97 16,717.13 0.0K
15:15 16,717.00 16,717.00 16,691.35 16,702.30 0.0K
15:20 16,699.72 16,699.72 16,683.24 16,683.92 0.0K
15:25 16,683.63 16,692.91 16,683.63 16,691.07 0.0K
15:30 16,694.11 16,715.85 16,693.43 16,715.48 0.0K
15:35 16,711.89 16,711.89 16,690.19 16,705.32 0.0K
15:40 16,700.79 16,709.82 16,687.60 16,706.39 0.0K
15:45 16,707.54 16,707.54 16,678.50 16,678.50 0.0K
15:50 16,676.76 16,676.76 16,632.39 16,643.26 0.0K
15:55 16,641.46 16,677.90 16,641.46 16,671.79 0.0K
16:00 16,671.55 16,675.09 16,665.03 16,673.90 0.0K
16:05 16,671.63 16,671.63 16,628.33 16,642.91 0.0K
16:10 16,652.58 16,671.47 16,644.44 16,644.44 0.0K
16:15 16,646.13 16,657.35 16,645.46 16,646.03 0.0K
16:20 16,647.36 16,655.43 16,633.75 16,635.32 0.0K
16:25 16,634.50 16,640.38 16,623.17 16,626.15 0.0K
16:30 16,627.77 16,660.04 16,627.15 16,646.50 0.0K
16:35 16,648.73 16,655.48 16,642.16 16,648.88 0.0K
16:40 16,648.46 16,669.70 16,643.24 16,669.70 0.0K
16:45 16,669.35 16,681.59 16,667.44 16,672.87 0.0K
16:50 16,674.13 16,683.24 16,665.78 16,683.24 0.0K
16:55 16,682.48 16,694.79 16,682.48 16,694.79 0.0K
17:00 16,695.07 16,704.28 16,694.57 16,702.26 0.0K
17:05 16,700.96 16,728.50 16,696.46 16,728.50 0.0K
17:10 16,730.84 16,736.60 16,730.84 16,735.55 0.0K
17:15 16,736.33 16,739.89 16,732.67 16,739.47 0.0K
17:20 16,740.90 16,741.95 16,733.56 16,738.26 0.0K
17:25 16,738.88 16,745.08 16,738.88 16,739.03 0.0K
17:30 16,743.84 16,743.84 16,743.83 16,743.83 0.0K
17:35 16,743.83 16,759.21 16,743.83 16,759.21 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar