CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ Frankreich →
18,980.20
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 17,191.72 17,191.72 17,127.83 17,167.75 0.0K
09:05 17,169.98 17,184.44 17,163.72 17,179.34 0.0K
09:10 17,181.19 17,185.33 17,167.53 17,168.38 0.0K
09:15 17,169.53 17,176.29 17,164.96 17,167.10 0.0K
09:20 17,165.44 17,168.13 17,161.34 17,165.74 0.0K
09:25 17,165.48 17,178.95 17,161.14 17,178.95 0.0K
09:30 17,177.31 17,191.94 17,177.31 17,190.14 0.0K
09:35 17,189.15 17,200.17 17,189.15 17,197.24 0.0K
09:40 17,196.19 17,196.19 17,175.21 17,175.34 0.0K
09:45 17,174.46 17,176.24 17,154.75 17,160.53 0.0K
09:50 17,159.42 17,179.81 17,159.42 17,174.93 0.0K
09:55 17,174.89 17,182.87 17,174.89 17,180.83 0.0K
10:00 17,181.60 17,181.60 17,170.15 17,173.69 0.0K
10:05 17,174.10 17,194.62 17,174.10 17,194.62 0.0K
10:10 17,194.68 17,194.97 17,181.26 17,194.97 0.0K
10:15 17,194.44 17,195.75 17,183.26 17,184.67 0.0K
10:20 17,185.21 17,194.29 17,181.17 17,192.69 0.0K
10:25 17,193.13 17,196.44 17,188.41 17,195.53 0.0K
10:30 17,197.32 17,206.57 17,192.25 17,206.57 0.0K
10:35 17,205.34 17,207.96 17,197.42 17,197.42 0.0K
10:40 17,196.55 17,197.49 17,184.94 17,196.87 0.0K
10:45 17,195.67 17,199.18 17,192.87 17,193.50 0.0K
10:50 17,193.44 17,205.95 17,193.44 17,205.20 0.0K
10:55 17,205.65 17,206.06 17,201.64 17,202.62 0.0K
11:00 17,203.16 17,217.50 17,202.59 17,212.83 0.0K
11:05 17,213.86 17,218.40 17,210.14 17,210.46 0.0K
11:10 17,210.84 17,216.96 17,210.37 17,216.27 0.0K
11:15 17,216.62 17,217.08 17,203.85 17,203.85 0.0K
11:20 17,205.13 17,209.02 17,199.62 17,199.62 0.0K
11:25 17,200.32 17,203.55 17,194.91 17,203.55 0.0K
11:30 17,202.93 17,208.09 17,201.70 17,203.50 0.0K
11:35 17,203.78 17,208.58 17,201.34 17,202.04 0.0K
11:40 17,202.36 17,202.36 17,193.27 17,195.87 0.0K
11:45 17,195.10 17,200.79 17,192.57 17,199.50 0.0K
11:50 17,200.33 17,204.53 17,197.36 17,200.29 0.0K
11:55 17,200.54 17,212.77 17,200.54 17,209.13 0.0K
12:00 17,208.83 17,215.66 17,204.14 17,204.58 0.0K
12:05 17,203.68 17,203.68 17,196.63 17,196.79 0.0K
12:10 17,197.09 17,204.77 17,197.09 17,204.77 0.0K
12:15 17,203.18 17,203.18 17,197.94 17,201.63 0.0K
12:20 17,201.45 17,203.24 17,200.08 17,202.68 0.0K
12:25 17,202.92 17,210.27 17,202.92 17,209.30 0.0K
12:30 17,209.22 17,215.50 17,209.22 17,215.50 0.0K
12:35 17,214.14 17,216.64 17,211.14 17,211.14 0.0K
12:40 17,210.97 17,220.72 17,210.97 17,217.24 0.0K
12:45 17,216.12 17,221.23 17,211.35 17,221.08 0.0K
12:50 17,221.11 17,222.46 17,217.36 17,218.45 0.0K
12:55 17,219.57 17,228.32 17,219.57 17,224.99 0.0K
13:00 17,224.75 17,225.13 17,213.44 17,214.65 0.0K
13:05 17,215.01 17,218.31 17,214.16 17,218.24 0.0K
13:10 17,217.93 17,229.33 17,217.06 17,229.33 0.0K
13:15 17,228.19 17,231.90 17,222.85 17,222.85 0.0K
13:20 17,222.91 17,227.39 17,222.91 17,226.88 0.0K
13:25 17,225.39 17,232.84 17,225.39 17,232.17 0.0K
13:30 17,232.42 17,242.93 17,232.42 17,241.80 0.0K
13:35 17,241.67 17,242.11 17,230.03 17,230.03 0.0K
13:40 17,229.74 17,229.74 17,226.30 17,228.27 0.0K
13:45 17,227.94 17,234.64 17,227.94 17,234.23 0.0K
13:50 17,235.51 17,238.39 17,233.61 17,234.33 0.0K
13:55 17,233.99 17,237.24 17,227.96 17,227.96 0.0K
14:00 17,228.79 17,244.23 17,228.79 17,239.92 0.0K
14:05 17,240.03 17,240.03 17,231.39 17,238.46 0.0K
14:10 17,238.35 17,242.22 17,236.15 17,242.22 0.0K
14:15 17,243.40 17,243.40 17,237.95 17,239.05 0.0K
14:20 17,237.23 17,246.26 17,237.23 17,246.26 0.0K
14:25 17,247.48 17,248.97 17,243.51 17,248.97 0.0K
14:30 17,252.29 17,268.83 17,252.29 17,262.58 0.0K
14:35 17,263.33 17,275.07 17,263.33 17,271.79 0.0K
14:40 17,270.99 17,270.99 17,264.72 17,268.68 0.0K
14:45 17,266.20 17,274.16 17,265.02 17,274.14 0.0K
14:50 17,276.47 17,278.00 17,270.85 17,270.85 0.0K
14:55 17,269.40 17,279.46 17,269.40 17,278.71 0.0K
15:00 17,279.26 17,281.60 17,263.71 17,273.90 0.0K
15:05 17,274.14 17,278.39 17,272.65 17,278.30 0.0K
15:10 17,279.76 17,279.76 17,270.03 17,271.17 0.0K
15:15 17,271.29 17,271.29 17,255.87 17,256.88 0.0K
15:20 17,257.86 17,269.59 17,256.68 17,269.59 0.0K
15:25 17,269.02 17,281.56 17,269.02 17,276.65 0.0K
15:30 17,277.26 17,287.16 17,265.73 17,285.13 0.0K
15:35 17,287.45 17,291.66 17,271.01 17,272.03 0.0K
15:40 17,273.83 17,279.33 17,268.22 17,274.96 0.0K
15:45 17,276.34 17,286.36 17,276.34 17,282.79 0.0K
15:50 17,282.24 17,288.09 17,276.05 17,283.47 0.0K
15:55 17,284.37 17,284.37 17,262.75 17,262.75 0.0K
16:00 17,268.33 17,268.33 17,250.68 17,257.47 0.0K
16:05 17,257.72 17,257.72 17,238.09 17,242.35 0.0K
16:10 17,242.86 17,250.96 17,241.40 17,248.37 0.0K
16:15 17,247.34 17,250.94 17,239.50 17,246.10 0.0K
16:20 17,245.78 17,257.00 17,244.32 17,248.73 0.0K
16:25 17,246.97 17,247.17 17,236.61 17,238.64 0.0K
16:30 17,238.71 17,244.87 17,233.24 17,233.24 0.0K
16:35 17,226.25 17,234.92 17,223.00 17,223.00 0.0K
16:40 17,222.27 17,227.16 17,218.89 17,221.02 0.0K
16:45 17,220.66 17,237.00 17,220.66 17,236.68 0.0K
16:50 17,238.75 17,244.32 17,237.17 17,238.31 0.0K
16:55 17,238.60 17,238.70 17,232.60 17,236.85 0.0K
17:00 17,237.91 17,243.04 17,230.92 17,238.70 0.0K
17:05 17,240.71 17,247.39 17,240.24 17,247.00 0.0K
17:10 17,247.87 17,260.16 17,245.21 17,260.16 0.0K
17:15 17,262.03 17,265.68 17,257.47 17,258.63 0.0K
17:20 17,257.93 17,261.52 17,257.23 17,259.08 0.0K
17:25 17,259.83 17,273.33 17,259.83 17,271.30 0.0K
17:30 17,271.68 17,271.68 17,271.68 17,271.68 0.0K
17:35 17,271.68 17,271.68 17,258.71 17,258.71 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar