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 16,674.02 16,674.02 16,602.39 16,645.38 0.0K
09:05 16,649.72 16,682.94 16,649.72 16,682.94 0.0K
09:10 16,685.20 16,685.20 16,660.10 16,663.01 0.0K
09:15 16,670.83 16,683.39 16,670.67 16,680.77 0.0K
09:20 16,679.53 16,679.98 16,666.38 16,679.98 0.0K
09:25 16,680.93 16,680.93 16,668.25 16,668.25 0.0K
09:30 16,670.17 16,670.17 16,644.31 16,644.42 0.0K
09:35 16,646.17 16,652.19 16,645.98 16,647.89 0.0K
09:40 16,648.36 16,649.90 16,639.08 16,640.05 0.0K
09:45 16,640.30 16,652.64 16,640.30 16,652.64 0.0K
09:50 16,650.91 16,659.47 16,648.28 16,659.47 0.0K
09:55 16,660.23 16,667.51 16,657.43 16,658.59 0.0K
10:00 16,658.77 16,678.09 16,645.93 16,678.09 0.0K
10:05 16,677.24 16,677.24 16,663.95 16,675.37 0.0K
10:10 16,678.75 16,678.75 16,665.68 16,666.04 0.0K
10:15 16,664.01 16,666.77 16,650.03 16,651.46 0.0K
10:20 16,649.07 16,657.29 16,642.51 16,657.29 0.0K
10:25 16,656.10 16,661.01 16,653.34 16,660.49 0.0K
10:30 16,661.46 16,663.27 16,657.90 16,658.87 0.0K
10:35 16,659.75 16,683.57 16,659.75 16,680.83 0.0K
10:40 16,680.86 16,684.41 16,678.18 16,683.92 0.0K
10:45 16,687.89 16,694.96 16,686.14 16,693.30 0.0K
10:50 16,692.84 16,696.59 16,687.13 16,689.57 0.0K
10:55 16,689.50 16,691.78 16,684.62 16,685.16 0.0K
11:00 16,685.42 16,689.15 16,684.71 16,684.71 0.0K
11:05 16,682.19 16,682.19 16,668.48 16,676.01 0.0K
11:10 16,674.66 16,693.42 16,672.53 16,691.22 0.0K
11:15 16,690.64 16,706.41 16,688.99 16,703.09 0.0K
11:20 16,702.85 16,705.37 16,693.64 16,693.90 0.0K
11:25 16,692.99 16,692.99 16,679.82 16,680.00 0.0K
11:30 16,681.12 16,682.34 16,675.58 16,675.58 0.0K
11:35 16,675.69 16,681.67 16,669.81 16,671.94 0.0K
11:40 16,675.01 16,680.47 16,667.39 16,679.11 0.0K
11:45 16,678.38 16,678.38 16,670.76 16,670.76 0.0K
11:50 16,672.29 16,690.39 16,672.29 16,685.70 0.0K
11:55 16,684.89 16,684.92 16,681.19 16,684.09 0.0K
12:00 16,682.27 16,682.27 16,664.37 16,667.42 0.0K
12:05 16,666.17 16,676.28 16,664.07 16,673.47 0.0K
12:10 16,672.13 16,675.42 16,670.61 16,670.61 0.0K
12:15 16,670.87 16,671.50 16,666.13 16,669.36 0.0K
12:20 16,669.85 16,678.95 16,669.26 16,678.68 0.0K
12:25 16,679.50 16,694.43 16,679.50 16,693.17 0.0K
12:30 16,692.64 16,705.07 16,692.64 16,705.07 0.0K
12:35 16,705.85 16,725.84 16,704.00 16,724.87 0.0K
12:40 16,725.70 16,733.14 16,724.50 16,733.14 0.0K
12:45 16,733.82 16,739.89 16,733.82 16,734.89 0.0K
12:50 16,733.08 16,739.56 16,727.84 16,727.84 0.0K
12:55 16,726.01 16,745.37 16,726.01 16,740.91 0.0K
13:00 16,741.70 16,741.70 16,732.47 16,737.34 0.0K
13:05 16,737.42 16,741.89 16,735.57 16,735.57 0.0K
13:10 16,735.19 16,736.47 16,732.44 16,733.02 0.0K
13:15 16,733.46 16,737.76 16,733.46 16,736.23 0.0K
13:20 16,736.12 16,742.51 16,736.12 16,741.95 0.0K
13:25 16,742.57 16,746.79 16,741.33 16,741.67 0.0K
13:30 16,741.44 16,747.45 16,733.74 16,733.74 0.0K
13:35 16,733.28 16,733.28 16,724.13 16,729.41 0.0K
13:40 16,729.55 16,729.55 16,723.86 16,723.86 0.0K
13:45 16,720.56 16,720.56 16,710.27 16,713.00 0.0K
13:50 16,714.44 16,721.36 16,713.73 16,720.19 0.0K
13:55 16,720.19 16,728.42 16,719.13 16,724.69 0.0K
14:00 16,724.58 16,728.30 16,719.67 16,719.67 0.0K
14:05 16,719.92 16,730.88 16,718.66 16,730.88 0.0K
14:10 16,730.44 16,737.08 16,730.44 16,736.07 0.0K
14:15 16,736.53 16,736.69 16,717.15 16,718.81 0.0K
14:20 16,715.26 16,715.26 16,700.43 16,700.43 0.0K
14:25 16,694.37 16,697.78 16,684.52 16,688.58 0.0K
14:30 16,689.62 16,689.62 16,679.11 16,680.74 0.0K
14:35 16,680.76 16,688.96 16,680.45 16,688.96 0.0K
14:40 16,689.13 16,689.13 16,661.48 16,665.17 0.0K
14:45 16,665.37 16,672.50 16,662.51 16,672.35 0.0K
14:50 16,671.49 16,671.49 16,654.03 16,654.03 0.0K
14:55 16,655.28 16,660.38 16,653.42 16,659.75 0.0K
15:00 16,660.18 16,678.97 16,660.18 16,669.60 0.0K
15:05 16,670.01 16,677.31 16,670.01 16,676.23 0.0K
15:10 16,677.08 16,679.21 16,662.30 16,663.96 0.0K
15:15 16,665.29 16,668.51 16,662.96 16,665.62 0.0K
15:20 16,665.93 16,672.51 16,665.64 16,671.90 0.0K
15:25 16,672.62 16,672.62 16,663.75 16,664.02 0.0K
15:30 16,663.93 16,690.27 16,659.58 16,690.27 0.0K
15:35 16,693.64 16,701.54 16,682.17 16,685.63 0.0K
15:40 16,685.50 16,685.96 16,662.21 16,675.57 0.0K
15:45 16,676.57 16,680.73 16,668.96 16,673.83 0.0K
15:50 16,674.39 16,683.73 16,668.72 16,683.73 0.0K
15:55 16,684.20 16,685.80 16,674.94 16,684.07 0.0K
16:00 16,683.19 16,727.04 16,682.54 16,727.04 0.0K
16:05 16,728.65 16,747.87 16,718.24 16,719.22 0.0K
16:10 16,717.65 16,743.61 16,717.65 16,740.78 0.0K
16:15 16,740.61 16,740.61 16,728.92 16,728.97 0.0K
16:20 16,729.91 16,729.92 16,711.29 16,713.03 0.0K
16:25 16,713.88 16,717.44 16,702.57 16,706.06 0.0K
16:30 16,707.92 16,713.81 16,706.48 16,707.56 0.0K
16:35 16,707.34 16,714.51 16,702.70 16,710.72 0.0K
16:40 16,711.10 16,722.62 16,711.10 16,718.90 0.0K
16:45 16,715.66 16,726.82 16,715.66 16,726.82 0.0K
16:50 16,728.38 16,731.95 16,728.38 16,731.21 0.0K
16:55 16,730.73 16,738.60 16,727.82 16,729.51 0.0K
17:00 16,733.16 16,763.91 16,733.16 16,763.91 0.0K
17:05 16,769.31 16,787.66 16,767.70 16,787.66 0.0K
17:10 16,789.27 16,811.21 16,788.66 16,811.21 0.0K
17:15 16,810.43 16,819.17 16,796.72 16,796.72 0.0K
17:20 16,796.16 16,796.48 16,791.23 16,794.98 0.0K
17:25 16,793.54 16,807.27 16,791.34 16,806.97 0.0K
17:30 16,806.15 16,806.15 16,806.15 16,806.15 0.0K
17:35 16,806.15 16,806.15 16,801.70 16,805.34 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar