CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ Frankreich →
19,194.01
Letzte Aktualisierung: 2025-10-08
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 16,979.65 16,979.65 16,834.86 16,847.64 0.0K
09:05 16,846.48 16,847.29 16,807.31 16,808.17 0.0K
09:10 16,808.22 16,822.99 16,804.85 16,822.99 0.0K
09:15 16,825.05 16,855.24 16,825.05 16,844.79 0.0K
09:20 16,842.90 16,855.26 16,839.58 16,855.26 0.0K
09:25 16,856.31 16,857.74 16,827.13 16,827.13 0.0K
09:30 16,826.79 16,863.77 16,826.79 16,861.84 0.0K
09:35 16,865.08 16,882.73 16,863.39 16,880.77 0.0K
09:40 16,878.66 16,900.77 16,877.58 16,900.24 0.0K
09:45 16,899.43 16,911.73 16,896.06 16,911.57 0.0K
09:50 16,910.45 16,934.74 16,909.47 16,932.13 0.0K
09:55 16,933.67 16,944.41 16,931.00 16,942.05 0.0K
10:00 16,941.75 16,949.15 16,928.96 16,948.49 0.0K
10:05 16,948.97 16,953.43 16,945.77 16,946.58 0.0K
10:10 16,947.47 16,952.31 16,938.54 16,942.47 0.0K
10:15 16,940.02 16,951.71 16,936.77 16,950.31 0.0K
10:20 16,949.89 16,950.41 16,931.96 16,933.42 0.0K
10:25 16,933.90 16,948.10 16,933.90 16,947.87 0.0K
10:30 16,948.49 16,962.04 16,943.14 16,962.04 0.0K
10:35 16,963.73 16,975.83 16,963.73 16,972.35 0.0K
10:40 16,972.65 16,979.66 16,964.52 16,979.66 0.0K
10:45 16,979.52 16,979.52 16,966.00 16,966.20 0.0K
10:50 16,967.63 16,976.06 16,961.84 16,974.13 0.0K
10:55 16,974.17 16,983.32 16,971.22 16,983.32 0.0K
11:00 16,983.87 16,991.26 16,982.78 16,991.21 0.0K
11:05 16,989.45 16,995.26 16,988.48 16,994.80 0.0K
11:10 16,994.56 16,994.78 16,967.80 16,967.80 0.0K
11:15 16,966.56 16,967.80 16,957.94 16,958.51 0.0K
11:20 16,955.14 16,962.33 16,953.87 16,958.14 0.0K
11:25 16,960.14 16,972.58 16,960.14 16,972.58 0.0K
11:30 16,974.38 16,982.86 16,972.57 16,975.40 0.0K
11:35 16,976.16 16,979.08 16,975.63 16,979.08 0.0K
11:40 16,979.28 16,979.28 16,971.03 16,973.08 0.0K
11:45 16,975.16 16,992.51 16,974.64 16,992.51 0.0K
11:50 16,993.05 16,993.05 16,977.69 16,989.59 0.0K
11:55 16,990.97 16,997.71 16,984.86 16,984.86 0.0K
12:00 16,982.81 16,984.66 16,973.34 16,977.83 0.0K
12:05 16,977.53 16,988.63 16,975.48 16,975.48 0.0K
12:10 16,971.87 16,971.87 16,959.33 16,963.68 0.0K
12:15 16,963.19 16,966.09 16,960.93 16,960.98 0.0K
12:20 16,961.24 16,961.62 16,957.26 16,959.30 0.0K
12:25 16,959.28 16,967.44 16,959.28 16,966.78 0.0K
12:30 16,966.65 16,966.65 16,952.73 16,953.75 0.0K
12:35 16,956.25 16,975.13 16,956.25 16,970.51 0.0K
12:40 16,970.72 16,970.72 16,956.36 16,956.36 0.0K
12:45 16,954.45 16,956.29 16,945.77 16,946.54 0.0K
12:50 16,946.49 16,957.93 16,946.27 16,954.46 0.0K
12:55 16,954.85 16,954.85 16,947.72 16,950.25 0.0K
13:00 16,950.69 16,956.23 16,950.25 16,956.23 0.0K
13:05 16,958.42 16,981.73 16,958.42 16,981.73 0.0K
13:10 16,983.91 16,986.25 16,974.69 16,974.69 0.0K
13:15 16,974.08 16,978.06 16,968.34 16,968.83 0.0K
13:20 16,968.43 16,968.50 16,952.09 16,952.09 0.0K
13:25 16,951.43 16,958.22 16,951.43 16,955.62 0.0K
13:30 16,954.65 16,956.15 16,948.41 16,953.41 0.0K
13:35 16,953.61 16,956.25 16,949.48 16,955.01 0.0K
13:40 16,954.57 16,967.11 16,954.55 16,967.05 0.0K
13:45 16,966.03 16,970.17 16,960.43 16,970.04 0.0K
13:50 16,972.67 16,977.35 16,968.57 16,968.57 0.0K
13:55 16,967.63 16,968.35 16,959.88 16,959.88 0.0K
14:00 16,958.94 16,958.94 16,950.12 16,951.99 0.0K
14:05 16,952.31 16,952.31 16,939.87 16,939.87 0.0K
14:10 16,939.84 16,940.95 16,924.44 16,924.44 0.0K
14:15 16,922.48 16,926.70 16,911.69 16,916.22 0.0K
14:20 16,918.55 16,921.32 16,914.48 16,914.58 0.0K
14:25 16,913.19 16,918.82 16,909.00 16,918.33 0.0K
14:30 16,918.91 16,933.52 16,916.58 16,930.82 0.0K
14:35 16,931.22 16,941.55 16,931.22 16,937.57 0.0K
14:40 16,935.79 16,943.03 16,934.16 16,939.86 0.0K
14:45 16,935.11 16,935.11 16,923.31 16,924.97 0.0K
14:50 16,925.01 16,925.01 16,910.84 16,919.72 0.0K
14:55 16,923.30 16,932.62 16,916.91 16,932.62 0.0K
15:00 16,933.41 16,940.45 16,933.41 16,935.14 0.0K
15:05 16,935.46 16,936.25 16,931.25 16,931.82 0.0K
15:10 16,930.62 16,931.97 16,921.20 16,926.64 0.0K
15:15 16,924.65 16,930.86 16,921.48 16,924.32 0.0K
15:20 16,925.51 16,940.73 16,925.47 16,936.62 0.0K
15:25 16,937.32 16,938.06 16,932.30 16,935.33 0.0K
15:30 16,933.38 16,953.22 16,933.38 16,936.96 0.0K
15:35 16,937.62 16,941.22 16,924.29 16,928.66 0.0K
15:40 16,929.24 16,961.49 16,929.24 16,942.27 0.0K
15:45 16,945.74 16,950.68 16,936.29 16,950.68 0.0K
15:50 16,950.58 16,962.94 16,939.45 16,961.08 0.0K
15:55 16,961.44 16,962.95 16,937.86 16,937.86 0.0K
16:00 16,942.38 16,942.38 16,925.65 16,934.06 0.0K
16:05 16,932.40 16,943.04 16,930.73 16,930.73 0.0K
16:10 16,928.65 16,945.35 16,915.85 16,945.06 0.0K
16:15 16,946.82 16,951.60 16,939.15 16,941.10 0.0K
16:20 16,937.94 16,937.94 16,928.08 16,931.77 0.0K
16:25 16,934.62 16,947.52 16,933.89 16,941.52 0.0K
16:30 16,938.15 16,938.15 16,917.17 16,917.17 0.0K
16:35 16,916.56 16,917.50 16,898.58 16,917.50 0.0K
16:40 16,916.82 16,919.37 16,899.80 16,900.61 0.0K
16:45 16,899.30 16,903.80 16,892.13 16,897.57 0.0K
16:50 16,900.03 16,909.28 16,893.70 16,894.37 0.0K
16:55 16,897.50 16,901.74 16,892.94 16,894.65 0.0K
17:00 16,896.07 16,896.07 16,863.91 16,863.91 0.0K
17:05 16,860.41 16,861.73 16,853.35 16,861.31 0.0K
17:10 16,862.22 16,881.89 16,858.59 16,880.01 0.0K
17:15 16,876.90 16,896.05 16,876.90 16,895.24 0.0K
17:20 16,894.37 16,894.37 16,882.93 16,888.76 0.0K
17:25 16,889.38 16,894.38 16,886.89 16,890.29 0.0K
17:30 16,893.91 16,893.91 16,893.91 16,893.91 0.0K
17:35 16,893.91 16,893.91 16,881.82 16,881.82 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar