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 17,267.76 17,415.77 17,267.76 17,390.63 0.0K
09:05 17,389.65 17,405.08 17,386.05 17,389.15 0.0K
09:10 17,392.85 17,405.59 17,382.02 17,401.14 0.0K
09:15 17,397.65 17,406.75 17,396.38 17,402.99 0.0K
09:20 17,404.09 17,404.29 17,393.80 17,400.07 0.0K
09:25 17,393.38 17,393.51 17,378.66 17,379.09 0.0K
09:30 17,378.46 17,386.33 17,375.35 17,375.85 0.0K
09:35 17,377.10 17,411.28 17,377.10 17,410.27 0.0K
09:40 17,411.40 17,412.68 17,403.08 17,407.60 0.0K
09:45 17,405.74 17,420.80 17,405.05 17,411.80 0.0K
09:50 17,411.47 17,418.75 17,411.09 17,416.78 0.0K
09:55 17,412.23 17,412.23 17,374.72 17,385.00 0.0K
10:00 17,386.09 17,386.09 17,373.99 17,374.83 0.0K
10:05 17,377.67 17,377.67 17,355.43 17,355.43 0.0K
10:10 17,353.92 17,357.42 17,343.82 17,350.13 0.0K
10:15 17,349.71 17,349.71 17,343.50 17,346.70 0.0K
10:20 17,343.70 17,348.41 17,336.12 17,346.92 0.0K
10:25 17,348.02 17,354.11 17,344.53 17,345.57 0.0K
10:30 17,344.45 17,347.11 17,334.36 17,341.89 0.0K
10:35 17,344.92 17,347.00 17,341.35 17,347.00 0.0K
10:40 17,345.12 17,345.12 17,332.13 17,332.13 0.0K
10:45 17,332.35 17,334.97 17,326.10 17,329.63 0.0K
10:50 17,332.22 17,332.22 17,322.28 17,326.62 0.0K
10:55 17,324.94 17,324.94 17,308.48 17,320.16 0.0K
11:00 17,320.58 17,331.60 17,320.58 17,331.60 0.0K
11:05 17,331.42 17,334.42 17,328.79 17,331.39 0.0K
11:10 17,331.48 17,338.34 17,329.54 17,335.51 0.0K
11:15 17,335.70 17,336.66 17,324.07 17,327.04 0.0K
11:20 17,326.50 17,331.09 17,322.91 17,323.18 0.0K
11:25 17,321.82 17,331.36 17,321.64 17,325.04 0.0K
11:30 17,323.96 17,332.94 17,323.52 17,332.94 0.0K
11:35 17,332.62 17,332.62 17,319.84 17,319.84 0.0K
11:40 17,318.66 17,319.85 17,312.49 17,312.49 0.0K
11:45 17,312.18 17,316.39 17,312.18 17,312.33 0.0K
11:50 17,312.26 17,329.14 17,310.59 17,326.96 0.0K
11:55 17,326.56 17,329.12 17,326.21 17,329.01 0.0K
12:00 17,328.65 17,337.76 17,328.65 17,337.76 0.0K
12:05 17,336.38 17,336.38 17,322.85 17,323.32 0.0K
12:10 17,323.45 17,333.63 17,322.74 17,333.03 0.0K
12:15 17,337.41 17,339.82 17,336.12 17,337.55 0.0K
12:20 17,337.63 17,353.71 17,337.63 17,353.71 0.0K
12:25 17,355.06 17,359.30 17,348.04 17,348.04 0.0K
12:30 17,343.68 17,348.09 17,339.86 17,347.01 0.0K
12:35 17,347.09 17,348.17 17,342.68 17,348.17 0.0K
12:40 17,349.35 17,357.77 17,349.35 17,352.60 0.0K
12:45 17,352.31 17,352.78 17,341.48 17,344.96 0.0K
12:50 17,344.33 17,350.61 17,344.33 17,349.50 0.0K
12:55 17,349.69 17,355.17 17,348.19 17,355.17 0.0K
13:00 17,354.78 17,355.78 17,347.94 17,355.31 0.0K
13:05 17,356.71 17,370.84 17,356.71 17,369.20 0.0K
13:10 17,369.45 17,373.16 17,360.77 17,367.93 0.0K
13:15 17,367.71 17,367.71 17,358.36 17,360.52 0.0K
13:20 17,361.95 17,368.92 17,361.95 17,368.92 0.0K
13:25 17,369.81 17,370.92 17,363.94 17,367.11 0.0K
13:30 17,368.78 17,372.59 17,366.30 17,366.74 0.0K
13:35 17,365.73 17,367.51 17,363.27 17,367.51 0.0K
13:40 17,367.80 17,367.80 17,362.10 17,362.56 0.0K
13:45 17,362.20 17,362.43 17,356.18 17,357.26 0.0K
13:50 17,357.38 17,364.28 17,352.81 17,363.08 0.0K
13:55 17,363.36 17,363.68 17,351.70 17,351.85 0.0K
14:00 17,351.80 17,351.80 17,345.10 17,346.14 0.0K
14:05 17,345.70 17,357.39 17,345.70 17,356.90 0.0K
14:10 17,357.16 17,357.71 17,345.79 17,357.36 0.0K
14:15 17,357.53 17,357.66 17,350.83 17,357.59 0.0K
14:20 17,357.25 17,360.62 17,351.54 17,359.00 0.0K
14:25 17,359.53 17,371.70 17,359.53 17,371.70 0.0K
14:30 17,372.01 17,378.78 17,369.48 17,375.01 0.0K
14:35 17,375.26 17,379.07 17,373.92 17,378.32 0.0K
14:40 17,379.17 17,382.19 17,377.55 17,382.19 0.0K
14:45 17,383.47 17,387.50 17,381.92 17,382.99 0.0K
14:50 17,384.26 17,399.79 17,384.26 17,397.22 0.0K
14:55 17,397.36 17,397.36 17,389.16 17,392.51 0.0K
15:00 17,392.97 17,402.82 17,392.97 17,402.82 0.0K
15:05 17,403.31 17,403.40 17,396.53 17,403.40 0.0K
15:10 17,402.78 17,403.75 17,400.51 17,401.05 0.0K
15:15 17,401.27 17,414.00 17,400.94 17,413.26 0.0K
15:20 17,413.22 17,415.66 17,406.86 17,414.33 0.0K
15:25 17,413.13 17,416.97 17,411.91 17,416.97 0.0K
15:30 17,415.62 17,416.03 17,401.45 17,401.45 0.0K
15:35 17,404.38 17,417.27 17,403.25 17,417.27 0.0K
15:40 17,413.81 17,418.24 17,413.81 17,415.47 0.0K
15:45 17,417.65 17,430.83 17,417.65 17,428.35 0.0K
15:50 17,429.94 17,442.32 17,425.42 17,438.95 0.0K
15:55 17,436.34 17,440.26 17,433.39 17,440.26 0.0K
16:00 17,440.04 17,441.74 17,433.59 17,436.69 0.0K
16:05 17,432.18 17,432.91 17,425.86 17,432.91 0.0K
16:10 17,432.49 17,448.67 17,432.49 17,445.36 0.0K
16:15 17,445.13 17,452.60 17,445.13 17,451.84 0.0K
16:20 17,451.52 17,454.53 17,446.55 17,450.76 0.0K
16:25 17,452.27 17,452.92 17,446.33 17,446.33 0.0K
16:30 17,444.82 17,450.83 17,443.53 17,448.73 0.0K
16:35 17,448.66 17,462.40 17,445.68 17,453.81 0.0K
16:40 17,451.60 17,454.59 17,448.77 17,448.77 0.0K
16:45 17,448.19 17,448.56 17,422.53 17,429.22 0.0K
16:50 17,425.60 17,436.31 17,424.12 17,427.19 0.0K
16:55 17,424.01 17,424.01 17,415.33 17,415.33 0.0K
17:00 17,415.01 17,420.72 17,406.72 17,407.31 0.0K
17:05 17,407.74 17,407.74 17,391.20 17,391.20 0.0K
17:10 17,389.27 17,390.18 17,380.20 17,383.82 0.0K
17:15 17,383.33 17,386.42 17,380.82 17,382.72 0.0K
17:20 17,383.10 17,400.20 17,380.00 17,400.20 0.0K
17:25 17,400.87 17,408.19 17,400.87 17,405.39 0.0K
17:30 17,406.26 17,406.26 17,406.26 17,406.26 0.0K
17:35 17,406.26 17,406.26 17,390.60 17,390.60 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar