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 16,759.29 16,832.63 16,759.29 16,771.56 0.0K
09:05 16,766.69 16,791.49 16,766.69 16,779.46 0.0K
09:10 16,784.83 16,816.07 16,781.81 16,809.13 0.0K
09:15 16,811.19 16,811.19 16,785.07 16,802.39 0.0K
09:20 16,796.77 16,812.98 16,776.26 16,776.26 0.0K
09:25 16,779.90 16,805.09 16,779.90 16,805.09 0.0K
09:30 16,805.34 16,818.74 16,805.34 16,814.05 0.0K
09:35 16,817.94 16,829.36 16,813.67 16,819.21 0.0K
09:40 16,811.11 16,811.11 16,784.64 16,785.07 0.0K
09:45 16,790.42 16,792.31 16,770.63 16,779.66 0.0K
09:50 16,777.27 16,807.21 16,777.27 16,807.21 0.0K
09:55 16,811.07 16,811.42 16,800.09 16,811.42 0.0K
10:00 16,812.10 16,830.08 16,812.10 16,830.08 0.0K
10:05 16,834.26 16,849.99 16,827.02 16,848.46 0.0K
10:10 16,851.75 16,859.30 16,843.16 16,843.66 0.0K
10:15 16,843.96 16,866.08 16,843.04 16,866.08 0.0K
10:20 16,862.57 16,878.25 16,862.57 16,866.67 0.0K
10:25 16,866.41 16,879.42 16,866.41 16,876.11 0.0K
10:30 16,877.66 16,887.53 16,874.33 16,879.08 0.0K
10:35 16,877.12 16,895.53 16,877.12 16,895.53 0.0K
10:40 16,894.41 16,896.66 16,889.42 16,893.12 0.0K
10:45 16,890.13 16,891.78 16,886.81 16,890.09 0.0K
10:50 16,890.55 16,890.55 16,877.16 16,882.49 0.0K
10:55 16,883.31 16,887.79 16,882.34 16,885.85 0.0K
11:00 16,884.57 16,901.80 16,883.70 16,898.86 0.0K
11:05 16,900.46 16,900.46 16,883.08 16,886.68 0.0K
11:10 16,883.12 16,883.12 16,871.86 16,871.86 0.0K
11:15 16,871.11 16,885.63 16,871.11 16,884.42 0.0K
11:20 16,885.72 16,892.16 16,883.10 16,884.98 0.0K
11:25 16,887.36 16,895.55 16,884.70 16,895.55 0.0K
11:30 16,896.65 16,912.22 16,896.65 16,911.47 0.0K
11:35 16,912.67 16,922.46 16,911.87 16,922.46 0.0K
11:40 16,922.43 16,922.43 16,898.99 16,911.10 0.0K
11:45 16,911.17 16,914.70 16,908.17 16,909.50 0.0K
11:50 16,909.38 16,914.28 16,907.45 16,914.28 0.0K
11:55 16,914.34 16,915.16 16,907.13 16,907.13 0.0K
12:00 16,908.83 16,920.06 16,908.83 16,915.03 0.0K
12:05 16,915.12 16,917.23 16,909.72 16,911.68 0.0K
12:10 16,911.56 16,915.49 16,908.70 16,910.51 0.0K
12:15 16,910.16 16,923.98 16,907.43 16,923.98 0.0K
12:20 16,923.62 16,926.57 16,915.47 16,916.12 0.0K
12:25 16,915.46 16,920.12 16,914.12 16,917.80 0.0K
12:30 16,919.82 16,932.09 16,919.82 16,932.09 0.0K
12:35 16,932.25 16,936.14 16,923.56 16,931.12 0.0K
12:40 16,931.18 16,937.91 16,930.85 16,937.80 0.0K
12:45 16,940.80 16,943.81 16,937.97 16,941.68 0.0K
12:50 16,941.53 16,942.59 16,938.80 16,941.51 0.0K
12:55 16,941.22 16,941.91 16,934.21 16,936.69 0.0K
13:00 16,937.12 16,941.16 16,936.78 16,941.16 0.0K
13:05 16,940.35 16,942.04 16,936.96 16,938.61 0.0K
13:10 16,938.14 16,940.24 16,928.95 16,939.42 0.0K
13:15 16,940.57 16,941.84 16,936.10 16,939.11 0.0K
13:20 16,939.53 16,940.75 16,930.72 16,931.56 0.0K
13:25 16,931.46 16,935.46 16,931.30 16,935.14 0.0K
13:30 16,935.93 16,940.15 16,935.93 16,938.58 0.0K
13:35 16,939.33 16,939.33 16,926.09 16,926.09 0.0K
13:40 16,925.11 16,938.01 16,925.11 16,938.01 0.0K
13:45 16,938.94 16,940.44 16,935.33 16,939.38 0.0K
13:50 16,938.45 16,942.30 16,935.52 16,938.19 0.0K
13:55 16,938.88 16,941.10 16,933.25 16,933.44 0.0K
14:00 16,933.04 16,955.95 16,933.04 16,955.39 0.0K
14:05 16,955.77 16,962.76 16,955.24 16,958.00 0.0K
14:10 16,954.44 16,960.44 16,951.32 16,951.50 0.0K
14:15 16,954.37 16,958.34 16,954.06 16,958.34 0.0K
14:20 16,956.06 16,961.96 16,955.93 16,961.73 0.0K
14:25 16,962.23 16,967.78 16,962.23 16,966.23 0.0K
14:30 16,966.25 16,966.25 16,942.67 16,942.67 0.0K
14:35 16,942.55 16,953.68 16,924.64 16,940.38 0.0K
14:40 16,939.93 16,957.59 16,939.93 16,956.96 0.0K
14:45 16,958.52 16,974.31 16,958.52 16,974.31 0.0K
14:50 16,974.80 16,979.70 16,966.47 16,969.40 0.0K
14:55 16,967.65 16,976.02 16,967.65 16,972.12 0.0K
15:00 16,973.20 16,973.20 16,957.53 16,965.91 0.0K
15:05 16,966.46 16,977.07 16,963.31 16,977.07 0.0K
15:10 16,977.48 16,988.68 16,977.23 16,984.81 0.0K
15:15 16,984.30 16,987.34 16,981.45 16,987.34 0.0K
15:20 16,987.96 16,993.17 16,972.84 16,972.84 0.0K
15:25 16,970.31 16,986.51 16,970.31 16,986.51 0.0K
15:30 16,986.00 16,996.35 16,986.00 16,994.08 0.0K
15:35 16,992.95 16,994.91 16,970.67 16,971.62 0.0K
15:40 16,969.90 16,969.90 16,937.70 16,943.02 0.0K
15:45 16,945.92 16,958.15 16,936.84 16,958.15 0.0K
15:50 16,960.74 16,968.72 16,954.36 16,967.70 0.0K
15:55 16,968.08 16,974.65 16,964.42 16,968.58 0.0K
16:00 16,969.51 16,996.69 16,969.51 16,996.69 0.0K
16:05 16,990.59 16,993.79 16,978.53 16,978.53 0.0K
16:10 16,975.48 16,982.06 16,968.51 16,982.06 0.0K
16:15 16,981.48 16,985.58 16,967.76 16,968.32 0.0K
16:20 16,962.57 16,966.38 16,949.92 16,956.84 0.0K
16:25 16,957.88 16,976.85 16,957.88 16,976.85 0.0K
16:30 16,977.57 16,977.57 16,958.38 16,961.42 0.0K
16:35 16,963.93 16,977.08 16,963.93 16,973.07 0.0K
16:40 16,974.54 16,974.54 16,955.85 16,960.41 0.0K
16:45 16,959.15 16,960.15 16,952.00 16,954.63 0.0K
16:50 16,954.77 16,960.79 16,953.86 16,954.22 0.0K
16:55 16,954.53 16,965.75 16,954.53 16,959.28 0.0K
17:00 16,960.37 16,973.46 16,959.25 16,961.30 0.0K
17:05 16,960.78 16,987.01 16,960.78 16,979.19 0.0K
17:10 16,979.46 16,986.17 16,976.71 16,985.49 0.0K
17:15 16,983.09 16,986.08 16,977.06 16,977.06 0.0K
17:20 16,976.46 16,978.15 16,975.52 16,977.55 0.0K
17:25 16,976.54 16,978.79 16,974.17 16,975.41 0.0K
17:30 16,978.72 16,978.72 16,978.72 16,978.72 0.0K
17:35 16,978.72 16,979.77 16,978.59 16,979.77 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar