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 17,390.79 17,390.79 17,320.86 17,330.38 0.0K
09:05 17,330.37 17,344.33 17,327.98 17,344.33 0.0K
09:10 17,338.70 17,342.00 17,332.66 17,332.67 0.0K
09:15 17,336.68 17,342.70 17,321.49 17,322.36 0.0K
09:20 17,321.33 17,323.77 17,303.61 17,303.61 0.0K
09:25 17,301.84 17,322.65 17,293.97 17,322.02 0.0K
09:30 17,314.00 17,321.39 17,311.77 17,320.40 0.0K
09:35 17,320.61 17,320.61 17,305.20 17,308.57 0.0K
09:40 17,308.50 17,309.34 17,288.61 17,291.90 0.0K
09:45 17,295.98 17,300.88 17,291.67 17,291.80 0.0K
09:50 17,287.73 17,287.73 17,276.42 17,282.20 0.0K
09:55 17,280.71 17,292.79 17,278.60 17,283.88 0.0K
10:00 17,283.53 17,291.55 17,281.49 17,291.55 0.0K
10:05 17,297.13 17,305.90 17,295.94 17,301.84 0.0K
10:10 17,303.48 17,304.75 17,294.00 17,295.92 0.0K
10:15 17,294.94 17,312.27 17,291.77 17,312.27 0.0K
10:20 17,313.20 17,313.20 17,293.42 17,298.97 0.0K
10:25 17,299.86 17,299.97 17,288.64 17,289.12 0.0K
10:30 17,289.66 17,294.79 17,289.19 17,292.98 0.0K
10:35 17,292.79 17,292.79 17,277.94 17,280.91 0.0K
10:40 17,281.79 17,290.76 17,279.18 17,287.93 0.0K
10:45 17,282.47 17,289.59 17,282.47 17,288.90 0.0K
10:50 17,288.30 17,288.30 17,281.44 17,283.32 0.0K
10:55 17,284.64 17,293.11 17,283.90 17,291.85 0.0K
11:00 17,291.62 17,292.56 17,285.64 17,292.56 0.0K
11:05 17,292.09 17,297.42 17,287.57 17,297.42 0.0K
11:10 17,299.42 17,301.52 17,290.28 17,290.28 0.0K
11:15 17,289.78 17,295.58 17,284.87 17,289.84 0.0K
11:20 17,290.20 17,290.40 17,283.02 17,285.89 0.0K
11:25 17,286.13 17,290.68 17,283.83 17,290.68 0.0K
11:30 17,292.21 17,294.58 17,286.70 17,287.02 0.0K
11:35 17,286.26 17,290.23 17,278.36 17,288.82 0.0K
11:40 17,284.94 17,284.94 17,269.65 17,269.65 0.0K
11:45 17,269.87 17,273.04 17,262.96 17,264.48 0.0K
11:50 17,265.39 17,274.04 17,265.39 17,270.57 0.0K
11:55 17,270.40 17,272.52 17,267.87 17,272.17 0.0K
12:00 17,270.85 17,283.73 17,270.85 17,283.73 0.0K
12:05 17,283.62 17,287.67 17,281.64 17,287.67 0.0K
12:10 17,287.83 17,293.49 17,287.83 17,292.88 0.0K
12:15 17,293.21 17,299.31 17,293.21 17,297.41 0.0K
12:20 17,297.81 17,299.55 17,292.54 17,292.54 0.0K
12:25 17,292.85 17,297.40 17,292.17 17,292.70 0.0K
12:30 17,294.82 17,303.95 17,294.82 17,294.97 0.0K
12:35 17,294.25 17,298.81 17,292.41 17,298.51 0.0K
12:40 17,297.32 17,300.87 17,297.23 17,297.80 0.0K
12:45 17,298.00 17,303.49 17,295.81 17,303.49 0.0K
12:50 17,302.02 17,304.91 17,301.25 17,302.71 0.0K
12:55 17,303.76 17,306.79 17,298.37 17,298.71 0.0K
13:00 17,299.22 17,305.29 17,299.22 17,303.15 0.0K
13:05 17,301.62 17,301.62 17,293.67 17,294.46 0.0K
13:10 17,297.75 17,301.81 17,294.84 17,296.66 0.0K
13:15 17,295.92 17,298.00 17,289.77 17,293.40 0.0K
13:20 17,292.98 17,294.50 17,291.50 17,291.50 0.0K
13:25 17,291.61 17,300.15 17,291.61 17,300.15 0.0K
13:30 17,299.31 17,299.70 17,289.09 17,292.92 0.0K
13:35 17,292.46 17,294.46 17,280.84 17,282.29 0.0K
13:40 17,282.29 17,286.36 17,282.29 17,283.62 0.0K
13:45 17,283.63 17,286.01 17,281.15 17,281.15 0.0K
13:50 17,280.28 17,286.84 17,277.21 17,286.31 0.0K
13:55 17,285.91 17,286.53 17,280.91 17,285.48 0.0K
14:00 17,284.06 17,292.49 17,283.71 17,291.14 0.0K
14:05 17,291.63 17,292.84 17,290.27 17,290.27 0.0K
14:10 17,290.10 17,290.10 17,278.35 17,282.25 0.0K
14:15 17,281.40 17,284.54 17,276.44 17,276.44 0.0K
14:20 17,276.06 17,276.06 17,263.23 17,263.23 0.0K
14:25 17,260.35 17,264.51 17,256.12 17,261.55 0.0K
14:30 17,261.12 17,261.51 17,250.70 17,250.70 0.0K
14:35 17,249.91 17,259.31 17,247.13 17,259.31 0.0K
14:40 17,260.03 17,260.38 17,257.53 17,259.89 0.0K
14:45 17,259.45 17,270.14 17,259.17 17,269.69 0.0K
14:50 17,271.57 17,278.31 17,270.68 17,277.62 0.0K
14:55 17,278.12 17,281.77 17,269.94 17,281.77 0.0K
15:00 17,284.04 17,284.04 17,278.29 17,280.14 0.0K
15:05 17,280.64 17,281.83 17,269.31 17,269.84 0.0K
15:10 17,270.86 17,280.39 17,266.79 17,273.97 0.0K
15:15 17,276.62 17,280.22 17,273.66 17,278.84 0.0K
15:20 17,278.50 17,286.39 17,277.26 17,282.50 0.0K
15:25 17,283.28 17,285.40 17,275.43 17,279.38 0.0K
15:30 17,280.10 17,280.10 17,257.52 17,257.52 0.0K
15:35 17,256.72 17,261.58 17,252.82 17,260.40 0.0K
15:40 17,258.59 17,262.52 17,255.12 17,262.52 0.0K
15:45 17,263.57 17,270.16 17,243.58 17,243.58 0.0K
15:50 17,243.52 17,245.01 17,236.64 17,245.01 0.0K
15:55 17,245.72 17,255.23 17,244.65 17,253.62 0.0K
16:00 17,258.67 17,258.67 17,235.66 17,238.85 0.0K
16:05 17,237.99 17,248.68 17,235.15 17,241.98 0.0K
16:10 17,240.06 17,240.42 17,231.32 17,236.19 0.0K
16:15 17,237.00 17,238.45 17,230.10 17,230.81 0.0K
16:20 17,232.09 17,233.73 17,230.29 17,233.38 0.0K
16:25 17,227.48 17,228.46 17,220.20 17,220.20 0.0K
16:30 17,219.61 17,227.93 17,219.31 17,220.78 0.0K
16:35 17,220.58 17,220.58 17,209.28 17,211.29 0.0K
16:40 17,213.59 17,225.39 17,210.53 17,219.52 0.0K
16:45 17,220.62 17,224.31 17,218.92 17,221.52 0.0K
16:50 17,221.56 17,222.68 17,212.22 17,212.90 0.0K
16:55 17,213.39 17,218.75 17,211.03 17,211.03 0.0K
17:00 17,211.59 17,218.77 17,209.85 17,210.43 0.0K
17:05 17,211.20 17,211.20 17,189.09 17,189.09 0.0K
17:10 17,187.38 17,189.52 17,184.47 17,184.47 0.0K
17:15 17,185.28 17,185.28 17,174.46 17,174.46 0.0K
17:20 17,175.27 17,175.27 17,169.14 17,172.37 0.0K
17:25 17,172.78 17,181.82 17,171.81 17,181.82 0.0K
17:30 17,180.48 17,180.48 17,180.48 17,180.48 0.0K
17:35 17,180.48 17,192.16 17,180.48 17,192.16 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar