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 16,591.38 16,673.28 16,591.38 16,653.17 0.0K
09:05 16,655.46 16,684.18 16,655.46 16,679.03 0.0K
09:10 16,679.25 16,679.69 16,646.94 16,650.32 0.0K
09:15 16,650.27 16,674.54 16,650.27 16,674.54 0.0K
09:20 16,675.76 16,686.70 16,672.70 16,686.47 0.0K
09:25 16,691.38 16,705.83 16,689.14 16,699.14 0.0K
09:30 16,700.34 16,708.74 16,683.59 16,687.30 0.0K
09:35 16,684.97 16,706.74 16,684.31 16,703.65 0.0K
09:40 16,702.61 16,712.53 16,681.31 16,681.31 0.0K
09:45 16,682.19 16,697.25 16,682.19 16,688.26 0.0K
09:50 16,682.16 16,690.59 16,678.59 16,686.43 0.0K
09:55 16,685.76 16,691.62 16,685.23 16,691.08 0.0K
10:00 16,691.52 16,700.12 16,687.78 16,687.78 0.0K
10:05 16,689.25 16,697.30 16,689.25 16,693.50 0.0K
10:10 16,692.42 16,693.90 16,684.17 16,693.58 0.0K
10:15 16,694.26 16,705.22 16,694.10 16,702.91 0.0K
10:20 16,705.69 16,716.82 16,705.69 16,716.82 0.0K
10:25 16,718.04 16,731.57 16,717.90 16,728.67 0.0K
10:30 16,726.95 16,729.38 16,720.03 16,726.00 0.0K
10:35 16,726.29 16,731.95 16,724.60 16,730.95 0.0K
10:40 16,729.97 16,729.97 16,718.27 16,721.11 0.0K
10:45 16,722.19 16,735.37 16,720.81 16,727.45 0.0K
10:50 16,727.47 16,739.43 16,727.47 16,739.43 0.0K
10:55 16,740.21 16,740.21 16,730.79 16,732.44 0.0K
11:00 16,732.40 16,736.85 16,723.33 16,723.33 0.0K
11:05 16,719.58 16,730.74 16,719.58 16,727.29 0.0K
11:10 16,727.09 16,733.79 16,719.75 16,722.52 0.0K
11:15 16,730.58 16,730.58 16,706.89 16,706.89 0.0K
11:20 16,707.23 16,707.23 16,698.59 16,700.05 0.0K
11:25 16,701.90 16,701.90 16,693.68 16,694.68 0.0K
11:30 16,694.33 16,700.39 16,691.21 16,692.04 0.0K
11:35 16,693.31 16,693.31 16,685.37 16,691.81 0.0K
11:40 16,692.67 16,692.74 16,679.21 16,681.83 0.0K
11:45 16,681.68 16,687.65 16,681.68 16,685.36 0.0K
11:50 16,684.42 16,692.38 16,684.42 16,687.08 0.0K
11:55 16,687.86 16,687.86 16,677.81 16,678.80 0.0K
12:00 16,678.51 16,682.31 16,673.26 16,682.31 0.0K
12:05 16,681.88 16,683.90 16,678.96 16,679.43 0.0K
12:10 16,680.20 16,680.84 16,670.29 16,673.34 0.0K
12:15 16,674.19 16,679.33 16,669.80 16,679.10 0.0K
12:20 16,679.46 16,681.83 16,672.13 16,675.14 0.0K
12:25 16,674.36 16,674.36 16,666.72 16,666.72 0.0K
12:30 16,666.65 16,667.79 16,652.09 16,652.73 0.0K
12:35 16,654.01 16,662.19 16,653.68 16,662.19 0.0K
12:40 16,662.22 16,666.08 16,658.11 16,666.08 0.0K
12:45 16,666.11 16,666.11 16,661.22 16,663.45 0.0K
12:50 16,663.33 16,680.70 16,663.33 16,680.70 0.0K
12:55 16,680.92 16,691.65 16,680.92 16,687.32 0.0K
13:00 16,686.65 16,688.32 16,672.29 16,672.29 0.0K
13:05 16,670.55 16,671.75 16,661.09 16,662.00 0.0K
13:10 16,661.25 16,672.05 16,661.25 16,669.20 0.0K
13:15 16,669.68 16,672.35 16,667.41 16,670.18 0.0K
13:20 16,671.52 16,671.52 16,665.63 16,667.44 0.0K
13:25 16,668.38 16,676.69 16,668.38 16,675.26 0.0K
13:30 16,675.94 16,675.94 16,670.94 16,674.09 0.0K
13:35 16,674.11 16,677.14 16,668.31 16,668.31 0.0K
13:40 16,668.55 16,670.58 16,660.32 16,661.08 0.0K
13:45 16,661.58 16,662.78 16,659.97 16,661.82 0.0K
13:50 16,660.75 16,664.91 16,658.29 16,662.04 0.0K
13:55 16,662.27 16,663.98 16,659.51 16,662.71 0.0K
14:00 16,660.73 16,664.81 16,658.78 16,663.36 0.0K
14:05 16,665.34 16,674.33 16,665.34 16,671.25 0.0K
14:10 16,672.81 16,677.97 16,667.97 16,677.97 0.0K
14:15 16,678.94 16,678.94 16,673.52 16,673.84 0.0K
14:20 16,672.56 16,672.72 16,666.60 16,667.84 0.0K
14:25 16,667.08 16,667.10 16,660.83 16,660.87 0.0K
14:30 16,660.99 16,662.79 16,635.90 16,636.01 0.0K
14:35 16,634.86 16,647.42 16,634.86 16,646.33 0.0K
14:40 16,646.13 16,673.40 16,646.13 16,668.65 0.0K
14:45 16,668.80 16,673.29 16,667.49 16,668.58 0.0K
14:50 16,667.83 16,678.79 16,667.83 16,675.15 0.0K
14:55 16,673.61 16,675.98 16,671.69 16,675.16 0.0K
15:00 16,676.13 16,687.55 16,669.21 16,687.55 0.0K
15:05 16,688.69 16,701.34 16,688.69 16,701.34 0.0K
15:10 16,709.80 16,723.74 16,709.63 16,721.41 0.0K
15:15 16,720.47 16,721.03 16,707.67 16,717.89 0.0K
15:20 16,719.09 16,730.19 16,712.02 16,729.33 0.0K
15:25 16,728.48 16,732.22 16,728.48 16,731.32 0.0K
15:30 16,731.73 16,731.73 16,711.07 16,711.07 0.0K
15:35 16,713.51 16,717.81 16,713.05 16,713.66 0.0K
15:40 16,712.23 16,721.29 16,712.23 16,721.29 0.0K
15:45 16,721.50 16,723.90 16,718.75 16,718.75 0.0K
15:50 16,716.51 16,721.31 16,709.24 16,721.23 0.0K
15:55 16,721.51 16,723.06 16,706.78 16,706.78 0.0K
16:00 16,706.82 16,711.16 16,701.66 16,703.19 0.0K
16:05 16,703.54 16,710.77 16,701.32 16,705.85 0.0K
16:10 16,701.77 16,707.89 16,698.59 16,698.92 0.0K
16:15 16,699.56 16,705.46 16,699.56 16,704.66 0.0K
16:20 16,704.58 16,705.08 16,699.27 16,701.97 0.0K
16:25 16,701.91 16,706.13 16,696.98 16,698.01 0.0K
16:30 16,698.14 16,701.19 16,694.79 16,698.86 0.0K
16:35 16,699.08 16,708.49 16,688.76 16,691.24 0.0K
16:40 16,691.26 16,691.47 16,680.65 16,681.69 0.0K
16:45 16,682.09 16,692.90 16,681.11 16,689.77 0.0K
16:50 16,687.85 16,687.85 16,673.37 16,673.37 0.0K
16:55 16,673.60 16,674.08 16,665.15 16,668.87 0.0K
17:00 16,664.85 16,679.09 16,664.85 16,679.08 0.0K
17:05 16,678.44 16,681.79 16,676.41 16,676.41 0.0K
17:10 16,672.95 16,686.66 16,672.95 16,686.66 0.0K
17:15 16,685.55 16,685.55 16,675.00 16,675.48 0.0K
17:20 16,675.42 16,681.17 16,675.42 16,681.13 0.0K
17:25 16,682.38 16,684.03 16,679.11 16,682.71 0.0K
17:30 16,680.41 16,680.41 16,680.41 16,680.41 0.0K
17:35 16,680.41 16,680.41 16,674.26 16,675.58 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar