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 16,710.82 16,710.82 16,552.79 16,563.08 0.0K
09:05 16,570.60 16,605.62 16,570.60 16,605.62 0.0K
09:10 16,600.43 16,600.43 16,576.91 16,586.69 0.0K
09:15 16,584.95 16,589.40 16,571.49 16,583.29 0.0K
09:20 16,574.74 16,574.74 16,504.09 16,504.09 0.0K
09:25 16,504.61 16,546.91 16,504.61 16,532.92 0.0K
09:30 16,534.03 16,534.03 16,523.39 16,530.02 0.0K
09:35 16,535.71 16,541.58 16,520.53 16,526.60 0.0K
09:40 16,529.84 16,529.84 16,502.83 16,507.88 0.0K
09:45 16,512.16 16,547.56 16,512.01 16,542.99 0.0K
09:50 16,541.40 16,548.59 16,528.15 16,538.83 0.0K
09:55 16,538.99 16,551.14 16,535.99 16,551.14 0.0K
10:00 16,551.07 16,571.13 16,551.07 16,571.13 0.0K
10:05 16,571.49 16,576.24 16,556.23 16,558.19 0.0K
10:10 16,558.42 16,561.06 16,549.90 16,560.36 0.0K
10:15 16,561.12 16,572.98 16,558.48 16,558.48 0.0K
10:20 16,556.34 16,556.34 16,532.98 16,545.12 0.0K
10:25 16,542.39 16,542.39 16,531.59 16,534.12 0.0K
10:30 16,533.27 16,533.27 16,502.13 16,505.11 0.0K
10:35 16,504.12 16,526.22 16,497.12 16,523.42 0.0K
10:40 16,522.74 16,527.92 16,517.63 16,518.98 0.0K
10:45 16,519.74 16,533.11 16,519.74 16,526.27 0.0K
10:50 16,524.03 16,532.04 16,521.75 16,532.04 0.0K
10:55 16,530.30 16,553.57 16,530.30 16,547.53 0.0K
11:00 16,548.29 16,548.29 16,524.90 16,528.83 0.0K
11:05 16,529.56 16,539.56 16,527.00 16,528.37 0.0K
11:10 16,526.18 16,526.18 16,513.89 16,523.21 0.0K
11:15 16,521.87 16,533.03 16,521.03 16,521.61 0.0K
11:20 16,521.32 16,521.32 16,515.71 16,516.06 0.0K
11:25 16,516.47 16,521.76 16,514.67 16,521.58 0.0K
11:30 16,520.25 16,533.27 16,520.25 16,529.47 0.0K
11:35 16,523.38 16,523.38 16,506.97 16,506.97 0.0K
11:40 16,505.07 16,512.68 16,497.81 16,497.81 0.0K
11:45 16,499.86 16,511.68 16,493.26 16,493.26 0.0K
11:50 16,494.27 16,494.27 16,480.44 16,484.81 0.0K
11:55 16,484.60 16,509.28 16,484.60 16,505.49 0.0K
12:00 16,505.22 16,517.20 16,502.06 16,514.45 0.0K
12:05 16,515.50 16,516.35 16,505.26 16,505.26 0.0K
12:10 16,509.54 16,509.54 16,486.19 16,486.19 0.0K
12:15 16,485.48 16,496.18 16,483.32 16,496.18 0.0K
12:20 16,496.31 16,499.55 16,470.95 16,470.95 0.0K
12:25 16,471.45 16,484.43 16,471.45 16,478.63 0.0K
12:30 16,478.37 16,487.61 16,476.67 16,485.73 0.0K
12:35 16,487.76 16,499.05 16,485.84 16,497.83 0.0K
12:40 16,498.40 16,503.24 16,492.71 16,503.02 0.0K
12:45 16,503.27 16,509.45 16,499.32 16,509.45 0.0K
12:50 16,509.35 16,530.64 16,507.78 16,530.64 0.0K
12:55 16,530.98 16,543.16 16,530.98 16,539.39 0.0K
13:00 16,539.82 16,542.20 16,529.77 16,532.23 0.0K
13:05 16,532.49 16,532.49 16,522.86 16,524.26 0.0K
13:10 16,524.55 16,528.05 16,523.39 16,526.80 0.0K
13:15 16,526.83 16,530.83 16,524.12 16,528.97 0.0K
13:20 16,530.46 16,549.00 16,529.28 16,547.69 0.0K
13:25 16,545.89 16,552.19 16,538.61 16,541.78 0.0K
13:30 16,542.71 16,549.82 16,542.71 16,545.40 0.0K
13:35 16,545.69 16,547.11 16,539.21 16,543.21 0.0K
13:40 16,542.77 16,551.52 16,542.77 16,549.92 0.0K
13:45 16,550.95 16,557.24 16,547.25 16,547.25 0.0K
13:50 16,547.35 16,551.63 16,541.93 16,548.98 0.0K
13:55 16,550.78 16,554.61 16,545.34 16,546.19 0.0K
14:00 16,545.08 16,552.87 16,542.55 16,552.87 0.0K
14:05 16,554.43 16,570.92 16,554.43 16,570.61 0.0K
14:10 16,571.44 16,571.44 16,559.80 16,560.00 0.0K
14:15 16,559.37 16,561.70 16,549.83 16,553.20 0.0K
14:20 16,553.22 16,562.42 16,551.15 16,562.42 0.0K
14:25 16,560.64 16,563.25 16,556.67 16,557.05 0.0K
14:30 16,557.29 16,566.23 16,557.29 16,564.80 0.0K
14:35 16,564.31 16,590.20 16,564.31 16,587.33 0.0K
14:40 16,588.00 16,596.86 16,586.93 16,592.27 0.0K
14:45 16,587.65 16,587.65 16,569.88 16,578.12 0.0K
14:50 16,579.33 16,587.23 16,575.40 16,575.40 0.0K
14:55 16,572.86 16,572.86 16,553.87 16,561.80 0.0K
15:00 16,563.08 16,566.41 16,548.06 16,548.06 0.0K
15:05 16,547.39 16,547.79 16,527.96 16,529.46 0.0K
15:10 16,529.86 16,553.16 16,529.86 16,550.66 0.0K
15:15 16,550.05 16,554.96 16,548.64 16,551.07 0.0K
15:20 16,551.64 16,560.51 16,551.64 16,553.25 0.0K
15:25 16,551.97 16,566.36 16,550.51 16,566.05 0.0K
15:30 16,564.69 16,588.21 16,562.49 16,588.21 0.0K
15:35 16,583.51 16,589.42 16,567.56 16,585.84 0.0K
15:40 16,586.15 16,602.74 16,586.15 16,600.21 0.0K
15:45 16,600.34 16,602.65 16,588.23 16,593.10 0.0K
15:50 16,594.31 16,594.31 16,583.47 16,584.68 0.0K
15:55 16,583.69 16,596.38 16,583.69 16,594.91 0.0K
16:00 16,605.36 16,610.96 16,599.15 16,600.88 0.0K
16:05 16,599.35 16,611.32 16,598.82 16,611.32 0.0K
16:10 16,615.85 16,622.56 16,612.07 16,614.62 0.0K
16:15 16,615.68 16,615.68 16,598.48 16,605.20 0.0K
16:20 16,606.62 16,608.73 16,594.72 16,596.08 0.0K
16:25 16,595.22 16,600.51 16,587.00 16,592.83 0.0K
16:30 16,593.09 16,598.46 16,582.23 16,586.29 0.0K
16:35 16,586.08 16,590.72 16,566.37 16,566.37 0.0K
16:40 16,564.38 16,584.84 16,564.38 16,582.00 0.0K
16:45 16,582.04 16,584.40 16,572.99 16,574.33 0.0K
16:50 16,572.90 16,582.38 16,572.86 16,579.44 0.0K
16:55 16,579.79 16,582.39 16,574.04 16,578.83 0.0K
17:00 16,576.91 16,584.42 16,576.91 16,581.83 0.0K
17:05 16,580.13 16,582.63 16,570.87 16,576.52 0.0K
17:10 16,577.00 16,584.61 16,572.41 16,584.61 0.0K
17:15 16,584.66 16,588.78 16,579.54 16,581.52 0.0K
17:20 16,581.33 16,586.48 16,581.33 16,586.28 0.0K
17:25 16,583.05 16,587.84 16,583.05 16,587.84 0.0K
17:30 16,590.41 16,590.65 16,590.41 16,590.65 0.0K
17:35 16,590.65 16,591.65 16,590.65 16,591.46 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar