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 16,789.87 16,892.84 16,789.87 16,871.16 0.0K
09:05 16,870.33 16,892.46 16,869.73 16,890.00 0.0K
09:10 16,892.81 16,895.37 16,875.91 16,888.21 0.0K
09:15 16,884.30 16,906.81 16,880.76 16,906.22 0.0K
09:20 16,901.25 16,901.25 16,871.03 16,871.03 0.0K
09:25 16,870.82 16,872.84 16,857.85 16,870.73 0.0K
09:30 16,869.44 16,869.44 16,848.87 16,851.42 0.0K
09:35 16,855.34 16,872.37 16,855.34 16,860.42 0.0K
09:40 16,858.90 16,863.98 16,848.75 16,849.72 0.0K
09:45 16,850.00 16,860.89 16,850.00 16,859.91 0.0K
09:50 16,860.11 16,860.11 16,839.52 16,839.52 0.0K
09:55 16,840.46 16,844.96 16,837.09 16,841.82 0.0K
10:00 16,842.59 16,843.67 16,819.78 16,819.78 0.0K
10:05 16,818.79 16,837.66 16,816.09 16,834.62 0.0K
10:10 16,835.66 16,871.23 16,835.66 16,871.23 0.0K
10:15 16,870.85 16,870.85 16,860.41 16,869.63 0.0K
10:20 16,871.61 16,876.37 16,864.93 16,876.37 0.0K
10:25 16,876.21 16,885.69 16,876.21 16,885.08 0.0K
10:30 16,883.56 16,883.56 16,857.52 16,863.97 0.0K
10:35 16,861.06 16,873.36 16,860.44 16,873.36 0.0K
10:40 16,872.40 16,872.40 16,856.57 16,856.57 0.0K
10:45 16,854.83 16,854.83 16,846.00 16,846.00 0.0K
10:50 16,844.97 16,845.54 16,831.01 16,845.11 0.0K
10:55 16,843.83 16,844.52 16,831.70 16,837.93 0.0K
11:00 16,839.25 16,841.05 16,834.68 16,836.42 0.0K
11:05 16,836.89 16,845.54 16,836.71 16,840.94 0.0K
11:10 16,841.44 16,854.76 16,841.44 16,854.76 0.0K
11:15 16,854.60 16,867.45 16,854.60 16,860.43 0.0K
11:20 16,859.59 16,859.59 16,844.06 16,856.25 0.0K
11:25 16,856.96 16,862.33 16,845.88 16,845.88 0.0K
11:30 16,845.47 16,847.48 16,833.39 16,847.48 0.0K
11:35 16,846.60 16,850.59 16,839.65 16,850.14 0.0K
11:40 16,852.86 16,852.86 16,843.55 16,848.79 0.0K
11:45 16,847.93 16,848.13 16,833.00 16,835.83 0.0K
11:50 16,834.79 16,835.60 16,826.06 16,832.74 0.0K
11:55 16,832.04 16,832.04 16,817.40 16,818.91 0.0K
12:00 16,818.97 16,825.66 16,814.98 16,823.43 0.0K
12:05 16,824.59 16,826.82 16,822.10 16,822.97 0.0K
12:10 16,826.64 16,826.64 16,804.82 16,814.21 0.0K
12:15 16,812.98 16,813.90 16,805.74 16,813.72 0.0K
12:20 16,818.27 16,819.62 16,815.80 16,817.48 0.0K
12:25 16,818.33 16,818.33 16,810.61 16,814.73 0.0K
12:30 16,813.89 16,813.89 16,808.54 16,810.13 0.0K
12:35 16,810.86 16,818.93 16,802.35 16,802.35 0.0K
12:40 16,801.42 16,808.05 16,795.86 16,807.39 0.0K
12:45 16,807.42 16,808.71 16,804.96 16,807.24 0.0K
12:50 16,808.10 16,819.15 16,808.10 16,815.52 0.0K
12:55 16,817.43 16,824.56 16,806.82 16,819.73 0.0K
13:00 16,817.09 16,820.71 16,810.99 16,811.00 0.0K
13:05 16,807.34 16,807.34 16,798.43 16,798.43 0.0K
13:10 16,798.95 16,807.78 16,794.65 16,807.78 0.0K
13:15 16,808.43 16,813.22 16,806.43 16,809.08 0.0K
13:20 16,808.60 16,812.30 16,806.50 16,809.84 0.0K
13:25 16,810.08 16,817.35 16,807.71 16,817.35 0.0K
13:30 16,817.05 16,829.79 16,817.05 16,825.89 0.0K
13:35 16,827.67 16,829.26 16,823.52 16,824.54 0.0K
13:40 16,825.34 16,843.97 16,824.98 16,843.97 0.0K
13:45 16,844.09 16,849.92 16,842.02 16,849.27 0.0K
13:50 16,847.73 16,858.75 16,847.43 16,858.75 0.0K
13:55 16,858.89 16,867.73 16,858.32 16,863.08 0.0K
14:00 16,862.01 16,875.72 16,862.01 16,872.21 0.0K
14:05 16,871.13 16,871.22 16,859.10 16,859.10 0.0K
14:10 16,858.99 16,860.92 16,855.66 16,857.13 0.0K
14:15 16,857.82 16,866.16 16,857.82 16,865.43 0.0K
14:20 16,865.36 16,865.62 16,859.40 16,859.40 0.0K
14:25 16,859.81 16,864.17 16,859.14 16,859.14 0.0K
14:30 16,859.35 16,864.32 16,857.68 16,862.20 0.0K
14:35 16,862.51 16,868.12 16,858.39 16,858.39 0.0K
14:40 16,854.80 16,854.80 16,845.84 16,845.84 0.0K
14:45 16,846.21 16,847.16 16,840.73 16,841.27 0.0K
14:50 16,840.38 16,846.66 16,840.33 16,844.75 0.0K
14:55 16,842.76 16,843.55 16,835.22 16,835.41 0.0K
15:00 16,835.70 16,835.70 16,820.06 16,824.21 0.0K
15:05 16,824.55 16,837.45 16,824.45 16,832.57 0.0K
15:10 16,831.62 16,831.62 16,817.16 16,818.12 0.0K
15:15 16,816.70 16,825.59 16,815.72 16,820.37 0.0K
15:20 16,822.38 16,822.38 16,774.87 16,779.30 0.0K
15:25 16,783.83 16,795.83 16,783.73 16,793.99 0.0K
15:30 16,796.52 16,796.52 16,778.41 16,778.41 0.0K
15:35 16,778.09 16,778.09 16,740.03 16,740.03 0.0K
15:40 16,743.73 16,748.29 16,729.24 16,743.63 0.0K
15:45 16,742.67 16,774.16 16,739.93 16,774.16 0.0K
15:50 16,771.36 16,772.49 16,757.44 16,760.24 0.0K
15:55 16,754.42 16,761.53 16,733.81 16,733.81 0.0K
16:00 16,732.81 16,752.86 16,732.81 16,739.80 0.0K
16:05 16,744.10 16,744.10 16,724.09 16,732.93 0.0K
16:10 16,732.09 16,734.80 16,715.64 16,716.82 0.0K
16:15 16,716.59 16,720.45 16,707.35 16,717.46 0.0K
16:20 16,717.15 16,722.24 16,693.23 16,722.24 0.0K
16:25 16,721.93 16,721.93 16,711.55 16,717.92 0.0K
16:30 16,717.13 16,735.24 16,716.81 16,735.24 0.0K
16:35 16,736.72 16,741.41 16,728.95 16,741.41 0.0K
16:40 16,742.20 16,746.58 16,733.41 16,739.10 0.0K
16:45 16,741.25 16,760.03 16,741.25 16,758.85 0.0K
16:50 16,763.74 16,774.50 16,763.74 16,773.25 0.0K
16:55 16,772.82 16,778.82 16,772.82 16,777.01 0.0K
17:00 16,775.94 16,775.94 16,750.31 16,750.31 0.0K
17:05 16,748.25 16,748.25 16,730.97 16,745.35 0.0K
17:10 16,742.35 16,742.35 16,711.19 16,727.95 0.0K
17:15 16,726.93 16,739.01 16,723.95 16,738.71 0.0K
17:20 16,738.83 16,740.87 16,734.58 16,735.82 0.0K
17:25 16,735.88 16,737.80 16,722.49 16,722.49 0.0K
17:30 16,723.25 16,723.25 16,723.25 16,723.25 0.0K
17:35 16,723.25 16,723.25 16,716.53 16,716.53 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar