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 16,767.36 16,856.04 16,767.36 16,829.95 0.0K
09:05 16,830.53 16,864.02 16,830.53 16,857.58 0.0K
09:10 16,858.35 16,866.57 16,841.01 16,866.18 0.0K
09:15 16,866.35 16,866.35 16,825.00 16,825.00 0.0K
09:20 16,826.19 16,836.54 16,826.19 16,836.54 0.0K
09:25 16,838.10 16,841.68 16,815.90 16,835.15 0.0K
09:30 16,834.06 16,838.39 16,816.94 16,819.29 0.0K
09:35 16,820.20 16,833.64 16,817.05 16,817.05 0.0K
09:40 16,815.27 16,823.66 16,811.62 16,819.60 0.0K
09:45 16,819.39 16,824.95 16,815.67 16,821.51 0.0K
09:50 16,820.04 16,822.19 16,810.33 16,811.27 0.0K
09:55 16,808.79 16,808.79 16,792.23 16,798.24 0.0K
10:00 16,797.93 16,797.93 16,772.81 16,781.57 0.0K
10:05 16,783.35 16,783.50 16,741.49 16,741.49 0.0K
10:10 16,743.26 16,743.26 16,728.53 16,741.85 0.0K
10:15 16,742.49 16,747.06 16,719.41 16,722.42 0.0K
10:20 16,717.87 16,717.87 16,688.01 16,688.01 0.0K
10:25 16,680.63 16,680.63 16,620.50 16,645.16 0.0K
10:30 16,643.44 16,645.85 16,618.48 16,623.83 0.0K
10:35 16,620.97 16,638.83 16,620.77 16,638.83 0.0K
10:40 16,638.89 16,666.39 16,634.23 16,655.67 0.0K
10:45 16,656.06 16,663.50 16,645.10 16,663.50 0.0K
10:50 16,662.68 16,687.78 16,660.62 16,687.74 0.0K
10:55 16,686.17 16,705.76 16,684.43 16,703.93 0.0K
11:00 16,704.55 16,720.29 16,697.85 16,714.38 0.0K
11:05 16,719.27 16,726.75 16,704.34 16,704.34 0.0K
11:10 16,700.71 16,700.71 16,683.26 16,688.92 0.0K
11:15 16,690.30 16,695.87 16,684.31 16,693.63 0.0K
11:20 16,691.58 16,691.58 16,677.48 16,680.18 0.0K
11:25 16,681.87 16,692.84 16,680.91 16,686.73 0.0K
11:30 16,685.54 16,704.31 16,678.19 16,704.31 0.0K
11:35 16,704.71 16,708.30 16,702.25 16,706.11 0.0K
11:40 16,704.80 16,712.10 16,695.76 16,712.10 0.0K
11:45 16,714.16 16,718.03 16,710.03 16,710.03 0.0K
11:50 16,704.45 16,731.28 16,704.45 16,727.46 0.0K
11:55 16,724.61 16,724.61 16,713.00 16,715.65 0.0K
12:00 16,716.96 16,723.72 16,707.65 16,721.78 0.0K
12:05 16,721.79 16,731.06 16,718.42 16,724.46 0.0K
12:10 16,724.02 16,724.02 16,691.53 16,691.53 0.0K
12:15 16,686.97 16,703.37 16,685.73 16,700.18 0.0K
12:20 16,701.68 16,702.55 16,698.08 16,701.84 0.0K
12:25 16,705.24 16,712.38 16,703.24 16,703.24 0.0K
12:30 16,700.70 16,708.61 16,700.70 16,705.09 0.0K
12:35 16,705.27 16,708.25 16,696.23 16,696.23 0.0K
12:40 16,695.35 16,714.95 16,695.35 16,703.25 0.0K
12:45 16,701.58 16,701.58 16,693.44 16,697.98 0.0K
12:50 16,698.40 16,713.74 16,695.96 16,712.48 0.0K
12:55 16,713.18 16,722.45 16,710.38 16,721.83 0.0K
13:00 16,725.77 16,731.87 16,725.77 16,726.91 0.0K
13:05 16,722.71 16,732.25 16,720.88 16,732.25 0.0K
13:10 16,732.53 16,737.79 16,732.53 16,733.43 0.0K
13:15 16,733.66 16,745.64 16,733.38 16,745.64 0.0K
13:20 16,746.34 16,768.38 16,746.34 16,765.96 0.0K
13:25 16,767.23 16,776.19 16,767.22 16,776.19 0.0K
13:30 16,775.67 16,778.15 16,761.95 16,761.95 0.0K
13:35 16,761.84 16,767.94 16,761.84 16,765.94 0.0K
13:40 16,765.89 16,765.98 16,755.20 16,761.80 0.0K
13:45 16,761.27 16,767.27 16,761.04 16,762.89 0.0K
13:50 16,763.28 16,777.45 16,763.28 16,777.45 0.0K
13:55 16,779.36 16,781.36 16,778.76 16,779.77 0.0K
14:00 16,779.68 16,789.49 16,776.68 16,789.49 0.0K
14:05 16,790.95 16,796.75 16,786.03 16,792.22 0.0K
14:10 16,792.76 16,800.38 16,787.60 16,787.60 0.0K
14:15 16,788.88 16,793.07 16,783.71 16,784.40 0.0K
14:20 16,784.42 16,801.63 16,784.42 16,796.92 0.0K
14:25 16,797.37 16,801.95 16,796.98 16,800.89 0.0K
14:30 16,803.46 16,803.64 16,791.86 16,797.27 0.0K
14:35 16,795.83 16,799.21 16,789.11 16,793.41 0.0K
14:40 16,792.05 16,792.05 16,770.74 16,773.52 0.0K
14:45 16,773.87 16,780.94 16,773.87 16,780.25 0.0K
14:50 16,779.88 16,779.88 16,772.66 16,777.44 0.0K
14:55 16,779.14 16,780.85 16,775.68 16,778.39 0.0K
15:00 16,778.11 16,779.01 16,771.69 16,776.79 0.0K
15:05 16,779.97 16,789.01 16,778.79 16,789.01 0.0K
15:10 16,789.82 16,792.19 16,784.34 16,790.44 0.0K
15:15 16,791.58 16,794.01 16,783.21 16,785.02 0.0K
15:20 16,787.99 16,793.28 16,787.73 16,790.10 0.0K
15:25 16,790.21 16,790.80 16,780.67 16,783.69 0.0K
15:30 16,783.92 16,797.56 16,780.70 16,797.56 0.0K
15:35 16,799.03 16,817.20 16,797.91 16,817.20 0.0K
15:40 16,822.34 16,841.05 16,822.34 16,838.44 0.0K
15:45 16,840.95 16,859.54 16,840.95 16,852.03 0.0K
15:50 16,855.28 16,855.28 16,838.11 16,843.05 0.0K
15:55 16,846.04 16,874.05 16,846.04 16,870.54 0.0K
16:00 16,869.45 16,885.15 16,867.23 16,876.09 0.0K
16:05 16,876.07 16,878.36 16,869.20 16,870.67 0.0K
16:10 16,870.58 16,870.58 16,855.02 16,861.24 0.0K
16:15 16,860.51 16,867.52 16,857.13 16,867.52 0.0K
16:20 16,867.10 16,869.37 16,855.67 16,855.81 0.0K
16:25 16,856.71 16,863.38 16,830.19 16,833.24 0.0K
16:30 16,833.15 16,848.16 16,832.69 16,842.47 0.0K
16:35 16,840.78 16,854.66 16,840.78 16,845.98 0.0K
16:40 16,845.69 16,845.76 16,826.39 16,831.77 0.0K
16:45 16,834.19 16,834.27 16,825.06 16,827.03 0.0K
16:50 16,826.08 16,840.05 16,826.08 16,838.95 0.0K
16:55 16,838.18 16,841.47 16,831.74 16,836.32 0.0K
17:00 16,838.22 16,845.04 16,834.88 16,834.88 0.0K
17:05 16,834.89 16,836.18 16,830.56 16,833.37 0.0K
17:10 16,829.47 16,839.37 16,825.63 16,834.78 0.0K
17:15 16,833.95 16,835.27 16,826.74 16,826.74 0.0K
17:20 16,826.66 16,835.76 16,826.15 16,832.65 0.0K
17:25 16,833.65 16,838.10 16,825.19 16,837.74 0.0K
17:30 16,836.89 16,836.89 16,836.89 16,836.89 0.0K
17:35 16,836.89 16,848.69 16,836.89 16,847.88 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar