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 16,819.34 16,878.49 16,819.34 16,876.32 0.0K
09:05 16,879.46 16,917.82 16,879.46 16,917.82 0.0K
09:10 16,924.86 16,947.06 16,912.71 16,913.06 0.0K
09:15 16,912.86 16,958.37 16,912.86 16,955.34 0.0K
09:20 16,956.93 16,971.26 16,952.68 16,967.90 0.0K
09:25 16,967.41 16,969.91 16,955.51 16,969.91 0.0K
09:30 16,967.43 16,975.84 16,961.50 16,971.46 0.0K
09:35 16,969.80 16,986.90 16,969.80 16,983.65 0.0K
09:40 16,984.77 16,992.95 16,983.06 16,991.22 0.0K
09:45 16,991.02 16,999.48 16,989.57 16,994.17 0.0K
09:50 16,992.57 17,017.97 16,992.57 17,014.56 0.0K
09:55 17,012.02 17,012.02 17,000.63 17,001.88 0.0K
10:00 17,004.20 17,011.78 16,976.89 16,976.89 0.0K
10:05 16,977.64 16,977.64 16,949.30 16,962.62 0.0K
10:10 16,965.04 16,970.20 16,944.13 16,944.13 0.0K
10:15 16,943.32 16,943.32 16,924.86 16,937.38 0.0K
10:20 16,940.41 16,940.41 16,923.21 16,930.47 0.0K
10:25 16,932.39 16,938.62 16,930.41 16,934.13 0.0K
10:30 16,935.14 16,939.37 16,908.70 16,908.70 0.0K
10:35 16,909.84 16,915.89 16,903.71 16,915.89 0.0K
10:40 16,917.12 16,928.66 16,912.50 16,928.66 0.0K
10:45 16,927.99 16,937.33 16,925.91 16,925.91 0.0K
10:50 16,926.82 16,931.19 16,918.53 16,931.19 0.0K
10:55 16,927.59 16,931.45 16,925.66 16,931.21 0.0K
11:00 16,930.22 16,939.33 16,924.40 16,929.79 0.0K
11:05 16,929.16 16,932.02 16,921.77 16,928.69 0.0K
11:10 16,929.59 16,932.62 16,923.88 16,932.62 0.0K
11:15 16,932.18 16,933.87 16,919.10 16,919.10 0.0K
11:20 16,917.05 16,918.65 16,911.89 16,917.27 0.0K
11:25 16,916.45 16,920.91 16,909.00 16,920.91 0.0K
11:30 16,920.48 16,922.94 16,917.07 16,917.07 0.0K
11:35 16,917.37 16,924.47 16,908.68 16,911.69 0.0K
11:40 16,913.67 16,920.37 16,909.40 16,909.40 0.0K
11:45 16,907.46 16,909.28 16,903.24 16,903.65 0.0K
11:50 16,903.17 16,904.42 16,887.91 16,888.66 0.0K
11:55 16,887.08 16,897.81 16,887.08 16,892.44 0.0K
12:00 16,893.33 16,900.35 16,867.03 16,868.38 0.0K
12:05 16,868.12 16,876.55 16,852.13 16,852.13 0.0K
12:10 16,850.77 16,856.89 16,843.91 16,846.20 0.0K
12:15 16,846.63 16,863.07 16,846.33 16,863.07 0.0K
12:20 16,864.29 16,867.25 16,862.84 16,866.95 0.0K
12:25 16,866.05 16,866.05 16,847.74 16,857.94 0.0K
12:30 16,858.30 16,862.00 16,852.33 16,854.89 0.0K
12:35 16,854.83 16,865.28 16,854.83 16,862.18 0.0K
12:40 16,861.95 16,861.95 16,845.60 16,846.28 0.0K
12:45 16,845.44 16,858.27 16,845.44 16,857.86 0.0K
12:50 16,856.97 16,865.52 16,856.97 16,865.52 0.0K
12:55 16,867.22 16,882.19 16,864.68 16,878.75 0.0K
13:00 16,878.18 16,880.76 16,874.92 16,880.27 0.0K
13:05 16,880.45 16,885.31 16,879.53 16,885.31 0.0K
13:10 16,885.68 16,885.68 16,872.02 16,872.13 0.0K
13:15 16,873.56 16,873.75 16,870.83 16,873.50 0.0K
13:20 16,873.38 16,884.68 16,872.46 16,883.23 0.0K
13:25 16,881.55 16,882.56 16,872.88 16,874.59 0.0K
13:30 16,874.82 16,887.98 16,874.82 16,887.03 0.0K
13:35 16,886.87 16,888.24 16,877.43 16,877.43 0.0K
13:40 16,877.27 16,883.35 16,877.27 16,881.33 0.0K
13:45 16,881.48 16,881.48 16,875.40 16,877.30 0.0K
13:50 16,878.43 16,886.90 16,878.21 16,882.27 0.0K
13:55 16,878.95 16,885.92 16,873.86 16,885.64 0.0K
14:00 16,885.69 16,896.66 16,882.98 16,896.66 0.0K
14:05 16,899.56 16,904.06 16,898.48 16,902.62 0.0K
14:10 16,902.58 16,904.01 16,897.44 16,899.31 0.0K
14:15 16,902.62 16,902.62 16,895.58 16,902.29 0.0K
14:20 16,903.90 16,903.90 16,899.25 16,899.79 0.0K
14:25 16,897.02 16,902.69 16,897.02 16,902.69 0.0K
14:30 16,903.15 16,909.22 16,903.15 16,903.83 0.0K
14:35 16,902.79 16,909.63 16,901.12 16,909.63 0.0K
14:40 16,908.34 16,916.25 16,908.34 16,911.17 0.0K
14:45 16,910.71 16,910.71 16,905.43 16,907.17 0.0K
14:50 16,907.20 16,910.04 16,883.81 16,883.93 0.0K
14:55 16,881.09 16,888.40 16,866.96 16,873.83 0.0K
15:00 16,875.41 16,896.07 16,875.41 16,886.14 0.0K
15:05 16,886.34 16,886.34 16,869.30 16,873.66 0.0K
15:10 16,869.98 16,871.63 16,863.22 16,864.50 0.0K
15:15 16,864.49 16,864.49 16,852.06 16,855.65 0.0K
15:20 16,854.96 16,861.67 16,854.18 16,861.33 0.0K
15:25 16,859.40 16,859.40 16,840.54 16,843.25 0.0K
15:30 16,842.54 16,846.30 16,831.84 16,831.98 0.0K
15:35 16,831.82 16,837.94 16,806.91 16,808.51 0.0K
15:40 16,808.82 16,820.19 16,806.56 16,820.19 0.0K
15:45 16,820.19 16,840.31 16,818.54 16,838.19 0.0K
15:50 16,835.10 16,835.10 16,827.32 16,829.20 0.0K
15:55 16,826.91 16,832.96 16,826.75 16,828.48 0.0K
16:00 16,826.77 16,851.66 16,826.59 16,851.66 0.0K
16:05 16,850.38 16,855.45 16,845.44 16,845.44 0.0K
16:10 16,848.43 16,848.89 16,838.32 16,840.23 0.0K
16:15 16,843.13 16,847.10 16,837.05 16,840.07 0.0K
16:20 16,839.16 16,839.16 16,823.67 16,827.21 0.0K
16:25 16,824.74 16,824.74 16,812.98 16,814.12 0.0K
16:30 16,810.71 16,827.59 16,809.07 16,826.52 0.0K
16:35 16,825.88 16,847.18 16,825.88 16,847.18 0.0K
16:40 16,845.73 16,845.73 16,834.04 16,842.87 0.0K
16:45 16,841.66 16,845.91 16,838.28 16,845.91 0.0K
16:50 16,847.41 16,863.07 16,847.41 16,855.77 0.0K
16:55 16,855.89 16,855.89 16,845.25 16,849.56 0.0K
17:00 16,846.37 16,860.14 16,846.09 16,853.77 0.0K
17:05 16,852.48 16,852.48 16,846.38 16,846.98 0.0K
17:10 16,846.19 16,848.58 16,841.98 16,841.98 0.0K
17:15 16,842.14 16,846.71 16,838.04 16,846.71 0.0K
17:20 16,847.41 16,853.33 16,846.06 16,852.96 0.0K
17:25 16,853.34 16,870.91 16,853.34 16,870.91 0.0K
17:30 16,874.66 16,876.04 16,874.66 16,876.04 0.0K
17:35 16,876.04 16,876.04 16,868.15 16,868.15 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar