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 17,048.75 17,073.62 17,048.75 17,054.55 0.0K
09:05 17,053.40 17,067.72 17,053.40 17,063.36 0.0K
09:10 17,060.12 17,100.65 17,054.46 17,100.65 0.0K
09:15 17,097.54 17,097.54 17,078.51 17,086.46 0.0K
09:20 17,086.97 17,090.69 17,073.54 17,077.73 0.0K
09:25 17,079.63 17,113.98 17,079.28 17,111.29 0.0K
09:30 17,109.73 17,125.74 17,104.35 17,125.74 0.0K
09:35 17,127.77 17,151.94 17,124.71 17,151.94 0.0K
09:40 17,149.65 17,167.88 17,147.22 17,165.23 0.0K
09:45 17,173.79 17,181.72 17,171.62 17,176.14 0.0K
09:50 17,184.62 17,196.24 17,184.62 17,190.28 0.0K
09:55 17,190.77 17,206.70 17,188.79 17,206.70 0.0K
10:00 17,207.01 17,216.07 17,201.20 17,210.01 0.0K
10:05 17,211.85 17,218.10 17,207.89 17,209.66 0.0K
10:10 17,208.23 17,219.84 17,208.23 17,219.58 0.0K
10:15 17,219.30 17,219.78 17,200.76 17,202.57 0.0K
10:20 17,201.07 17,210.96 17,201.07 17,208.56 0.0K
10:25 17,207.23 17,216.08 17,206.82 17,212.20 0.0K
10:30 17,213.81 17,221.41 17,213.28 17,221.09 0.0K
10:35 17,221.27 17,240.15 17,221.27 17,236.84 0.0K
10:40 17,235.15 17,235.15 17,226.54 17,226.54 0.0K
10:45 17,224.98 17,233.17 17,220.79 17,230.22 0.0K
10:50 17,230.42 17,243.65 17,230.03 17,243.65 0.0K
10:55 17,245.94 17,246.99 17,238.65 17,240.89 0.0K
11:00 17,240.45 17,257.39 17,237.16 17,252.99 0.0K
11:05 17,251.19 17,263.12 17,251.19 17,263.12 0.0K
11:10 17,263.99 17,271.80 17,261.59 17,265.82 0.0K
11:15 17,266.88 17,276.06 17,263.52 17,268.75 0.0K
11:20 17,267.59 17,278.69 17,267.59 17,273.55 0.0K
11:25 17,272.21 17,277.70 17,267.01 17,275.89 0.0K
11:30 17,276.22 17,281.24 17,271.66 17,281.24 0.0K
11:35 17,281.07 17,281.07 17,270.14 17,273.01 0.0K
11:40 17,271.87 17,278.05 17,271.87 17,278.05 0.0K
11:45 17,276.11 17,285.07 17,275.14 17,282.41 0.0K
11:50 17,281.79 17,287.46 17,276.95 17,277.33 0.0K
11:55 17,271.87 17,273.68 17,260.29 17,260.75 0.0K
12:00 17,265.19 17,268.50 17,258.08 17,261.86 0.0K
12:05 17,258.86 17,262.15 17,249.85 17,250.13 0.0K
12:10 17,251.04 17,259.47 17,249.79 17,254.88 0.0K
12:15 17,254.67 17,259.52 17,252.37 17,256.21 0.0K
12:20 17,255.09 17,255.09 17,237.28 17,238.58 0.0K
12:25 17,238.45 17,247.20 17,237.30 17,246.94 0.0K
12:30 17,247.00 17,256.77 17,244.93 17,256.71 0.0K
12:35 17,256.73 17,267.22 17,256.73 17,266.53 0.0K
12:40 17,267.21 17,274.44 17,267.21 17,270.73 0.0K
12:45 17,272.23 17,276.17 17,272.23 17,273.15 0.0K
12:50 17,272.88 17,276.38 17,267.76 17,268.18 0.0K
12:55 17,267.35 17,271.95 17,267.35 17,267.60 0.0K
13:00 17,268.27 17,281.86 17,267.33 17,281.86 0.0K
13:05 17,282.52 17,282.52 17,273.19 17,273.19 0.0K
13:10 17,273.10 17,275.93 17,271.47 17,273.13 0.0K
13:15 17,272.08 17,277.59 17,271.20 17,277.59 0.0K
13:20 17,277.29 17,281.48 17,277.21 17,279.64 0.0K
13:25 17,280.43 17,291.78 17,280.30 17,291.25 0.0K
13:30 17,290.60 17,297.83 17,289.79 17,295.81 0.0K
13:35 17,296.34 17,300.68 17,296.34 17,298.24 0.0K
13:40 17,297.84 17,297.84 17,294.95 17,297.84 0.0K
13:45 17,297.31 17,297.72 17,293.00 17,295.78 0.0K
13:50 17,294.43 17,300.12 17,292.82 17,300.12 0.0K
13:55 17,301.04 17,301.25 17,297.05 17,297.17 0.0K
14:00 17,296.12 17,297.12 17,279.01 17,283.95 0.0K
14:05 17,283.46 17,295.04 17,283.46 17,291.56 0.0K
14:10 17,290.94 17,294.50 17,285.73 17,294.50 0.0K
14:15 17,295.62 17,295.99 17,288.51 17,295.87 0.0K
14:20 17,295.42 17,298.40 17,290.03 17,296.74 0.0K
14:25 17,296.18 17,296.32 17,285.16 17,287.29 0.0K
14:30 17,286.31 17,298.67 17,284.31 17,297.18 0.0K
14:35 17,299.57 17,300.94 17,291.13 17,300.46 0.0K
14:40 17,302.01 17,302.01 17,288.12 17,296.86 0.0K
14:45 17,299.66 17,307.04 17,298.97 17,307.04 0.0K
14:50 17,308.02 17,308.02 17,292.37 17,299.79 0.0K
14:55 17,300.18 17,303.30 17,292.60 17,292.64 0.0K
15:00 17,292.24 17,300.91 17,292.07 17,294.47 0.0K
15:05 17,297.03 17,297.03 17,283.40 17,286.23 0.0K
15:10 17,287.03 17,289.01 17,276.56 17,276.78 0.0K
15:15 17,277.38 17,277.38 17,269.77 17,272.95 0.0K
15:20 17,273.55 17,277.88 17,272.21 17,273.16 0.0K
15:25 17,273.38 17,286.38 17,273.38 17,283.79 0.0K
15:30 17,284.19 17,284.19 17,267.55 17,272.57 0.0K
15:35 17,272.27 17,272.27 17,252.54 17,263.27 0.0K
15:40 17,263.73 17,264.87 17,252.42 17,264.87 0.0K
15:45 17,263.41 17,267.23 17,246.30 17,257.32 0.0K
15:50 17,257.46 17,265.53 17,252.98 17,257.60 0.0K
15:55 17,257.38 17,257.38 17,247.52 17,251.53 0.0K
16:00 17,257.51 17,283.71 17,257.51 17,283.71 0.0K
16:05 17,276.85 17,300.68 17,276.76 17,300.11 0.0K
16:10 17,300.85 17,308.26 17,296.78 17,296.81 0.0K
16:15 17,297.71 17,297.71 17,288.73 17,294.10 0.0K
16:20 17,293.01 17,299.35 17,284.76 17,284.76 0.0K
16:25 17,282.49 17,294.05 17,282.49 17,284.15 0.0K
16:30 17,282.73 17,282.73 17,271.97 17,272.50 0.0K
16:35 17,272.77 17,278.96 17,266.82 17,266.82 0.0K
16:40 17,267.34 17,285.70 17,264.44 17,282.21 0.0K
16:45 17,281.81 17,282.65 17,266.60 17,267.48 0.0K
16:50 17,266.79 17,269.08 17,262.84 17,266.31 0.0K
16:55 17,266.60 17,270.53 17,254.65 17,257.81 0.0K
17:00 17,255.99 17,265.87 17,255.99 17,262.62 0.0K
17:05 17,262.70 17,271.32 17,262.70 17,271.32 0.0K
17:10 17,274.44 17,275.16 17,266.05 17,269.48 0.0K
17:15 17,270.53 17,272.78 17,265.47 17,265.47 0.0K
17:20 17,265.27 17,275.10 17,265.27 17,273.81 0.0K
17:25 17,274.14 17,277.86 17,270.68 17,277.68 0.0K
17:30 17,275.00 17,275.00 17,274.15 17,274.15 0.0K
17:35 17,274.15 17,274.15 17,266.79 17,266.79 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar