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 16,850.65 16,850.65 16,691.90 16,718.07 0.0K
09:05 16,727.46 16,743.63 16,721.24 16,728.96 0.0K
09:10 16,731.22 16,734.56 16,716.50 16,716.50 0.0K
09:15 16,712.23 16,740.96 16,712.23 16,737.99 0.0K
09:20 16,740.26 16,740.26 16,725.27 16,727.63 0.0K
09:25 16,726.90 16,733.16 16,715.25 16,724.33 0.0K
09:30 16,721.28 16,721.28 16,701.28 16,713.26 0.0K
09:35 16,715.03 16,716.79 16,690.09 16,704.01 0.0K
09:40 16,709.37 16,714.95 16,700.29 16,708.35 0.0K
09:45 16,710.94 16,728.05 16,710.39 16,728.05 0.0K
09:50 16,727.09 16,737.13 16,725.16 16,725.92 0.0K
09:55 16,724.26 16,724.26 16,707.83 16,715.43 0.0K
10:00 16,714.72 16,747.75 16,714.72 16,747.75 0.0K
10:05 16,746.15 16,750.25 16,718.75 16,718.75 0.0K
10:10 16,721.32 16,737.17 16,721.30 16,730.73 0.0K
10:15 16,732.05 16,753.67 16,730.06 16,744.22 0.0K
10:20 16,742.08 16,742.08 16,730.49 16,730.49 0.0K
10:25 16,730.82 16,733.75 16,727.39 16,729.75 0.0K
10:30 16,729.99 16,732.80 16,727.19 16,731.70 0.0K
10:35 16,732.06 16,752.14 16,730.33 16,752.14 0.0K
10:40 16,752.10 16,758.01 16,748.48 16,754.59 0.0K
10:45 16,753.13 16,753.13 16,726.71 16,728.65 0.0K
10:50 16,729.28 16,745.00 16,729.25 16,743.13 0.0K
10:55 16,741.54 16,749.58 16,739.08 16,740.88 0.0K
11:00 16,740.53 16,762.73 16,740.53 16,759.20 0.0K
11:05 16,757.80 16,757.80 16,742.84 16,745.33 0.0K
11:10 16,744.76 16,750.46 16,744.76 16,750.19 0.0K
11:15 16,751.46 16,757.60 16,747.72 16,749.27 0.0K
11:20 16,748.86 16,757.01 16,746.30 16,756.47 0.0K
11:25 16,754.76 16,754.76 16,737.01 16,741.46 0.0K
11:30 16,739.98 16,742.49 16,732.61 16,735.95 0.0K
11:35 16,734.42 16,746.87 16,732.33 16,741.82 0.0K
11:40 16,741.39 16,741.39 16,728.01 16,731.96 0.0K
11:45 16,733.58 16,741.81 16,733.58 16,735.77 0.0K
11:50 16,742.34 16,750.93 16,737.72 16,750.93 0.0K
11:55 16,751.40 16,760.10 16,751.40 16,752.30 0.0K
12:00 16,751.20 16,751.20 16,742.43 16,745.09 0.0K
12:05 16,747.49 16,767.07 16,746.20 16,765.28 0.0K
12:10 16,765.69 16,773.91 16,760.93 16,760.93 0.0K
12:15 16,761.13 16,771.44 16,761.13 16,766.19 0.0K
12:20 16,763.75 16,774.06 16,762.10 16,769.86 0.0K
12:25 16,770.12 16,772.68 16,767.95 16,768.02 0.0K
12:30 16,766.47 16,766.47 16,759.67 16,763.13 0.0K
12:35 16,764.32 16,778.58 16,764.32 16,778.58 0.0K
12:40 16,778.03 16,795.52 16,776.94 16,795.52 0.0K
12:45 16,796.02 16,799.07 16,795.40 16,796.52 0.0K
12:50 16,795.18 16,813.61 16,791.84 16,813.47 0.0K
12:55 16,811.04 16,817.08 16,805.84 16,817.08 0.0K
13:00 16,817.04 16,821.38 16,814.46 16,820.88 0.0K
13:05 16,822.28 16,832.17 16,822.28 16,829.76 0.0K
13:10 16,830.95 16,847.32 16,830.95 16,847.32 0.0K
13:15 16,846.47 16,847.14 16,834.80 16,845.97 0.0K
13:20 16,844.70 16,844.70 16,827.68 16,827.86 0.0K
13:25 16,827.89 16,832.93 16,825.52 16,828.96 0.0K
13:30 16,827.68 16,837.03 16,827.68 16,833.63 0.0K
13:35 16,833.52 16,840.13 16,833.27 16,836.77 0.0K
13:40 16,838.53 16,841.94 16,833.49 16,841.94 0.0K
13:45 16,840.77 16,845.36 16,838.90 16,845.36 0.0K
13:50 16,845.64 16,846.19 16,840.51 16,840.95 0.0K
13:55 16,840.65 16,844.31 16,840.59 16,842.32 0.0K
14:00 16,841.75 16,844.64 16,829.88 16,843.01 0.0K
14:05 16,841.28 16,855.66 16,840.10 16,844.65 0.0K
14:10 16,844.76 16,847.12 16,821.76 16,825.16 0.0K
14:15 16,826.66 16,833.09 16,825.75 16,825.75 0.0K
14:20 16,824.52 16,825.51 16,812.16 16,813.45 0.0K
14:25 16,813.59 16,820.92 16,812.31 16,813.57 0.0K
14:30 16,816.19 16,820.78 16,815.65 16,819.55 0.0K
14:35 16,817.40 16,818.08 16,813.50 16,816.40 0.0K
14:40 16,818.51 16,830.63 16,818.51 16,826.97 0.0K
14:45 16,828.13 16,828.13 16,809.59 16,809.59 0.0K
14:50 16,809.63 16,817.37 16,806.80 16,816.37 0.0K
14:55 16,815.56 16,815.67 16,806.88 16,812.73 0.0K
15:00 16,813.38 16,823.02 16,813.38 16,823.02 0.0K
15:05 16,822.75 16,830.56 16,822.75 16,828.64 0.0K
15:10 16,828.10 16,840.10 16,828.10 16,839.12 0.0K
15:15 16,839.14 16,839.14 16,825.62 16,827.72 0.0K
15:20 16,827.73 16,835.52 16,827.73 16,835.36 0.0K
15:25 16,834.87 16,837.40 16,823.66 16,823.66 0.0K
15:30 16,822.69 16,831.76 16,802.07 16,802.07 0.0K
15:35 16,801.77 16,805.36 16,784.05 16,786.18 0.0K
15:40 16,784.97 16,798.79 16,782.21 16,792.68 0.0K
15:45 16,792.31 16,792.31 16,779.19 16,788.06 0.0K
15:50 16,786.68 16,793.79 16,782.58 16,782.58 0.0K
15:55 16,777.83 16,781.62 16,771.04 16,777.64 0.0K
16:00 16,778.16 16,778.16 16,748.06 16,748.06 0.0K
16:05 16,748.85 16,754.89 16,736.34 16,736.34 0.0K
16:10 16,733.49 16,733.49 16,721.02 16,724.65 0.0K
16:15 16,724.46 16,730.45 16,707.64 16,717.17 0.0K
16:20 16,718.50 16,729.83 16,714.02 16,714.02 0.0K
16:25 16,711.14 16,711.14 16,698.07 16,706.83 0.0K
16:30 16,707.83 16,714.66 16,698.27 16,714.66 0.0K
16:35 16,714.12 16,735.82 16,714.12 16,733.51 0.0K
16:40 16,734.24 16,748.48 16,732.83 16,742.92 0.0K
16:45 16,744.40 16,748.43 16,739.23 16,739.23 0.0K
16:50 16,740.08 16,743.80 16,728.20 16,738.56 0.0K
16:55 16,738.31 16,742.57 16,732.08 16,732.08 0.0K
17:00 16,731.65 16,754.59 16,731.65 16,748.50 0.0K
17:05 16,745.69 16,745.69 16,728.85 16,728.85 0.0K
17:10 16,730.40 16,732.05 16,717.02 16,719.30 0.0K
17:15 16,720.38 16,725.87 16,720.38 16,724.95 0.0K
17:20 16,725.52 16,731.09 16,722.58 16,722.58 0.0K
17:25 16,722.20 16,723.59 16,719.43 16,720.71 0.0K
17:30 16,717.83 16,717.83 16,717.83 16,717.83 0.0K
17:35 16,717.83 16,717.83 16,711.03 16,711.03 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar