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 17,257.94 17,332.63 17,257.94 17,325.26 0.0K
09:05 17,322.37 17,322.37 17,310.30 17,313.94 0.0K
09:10 17,315.43 17,330.44 17,310.26 17,327.55 0.0K
09:15 17,321.64 17,321.64 17,310.45 17,310.45 0.0K
09:20 17,310.37 17,310.74 17,306.29 17,310.54 0.0K
09:25 17,309.80 17,309.80 17,295.49 17,299.60 0.0K
09:30 17,310.74 17,314.70 17,297.32 17,302.30 0.0K
09:35 17,295.97 17,296.28 17,277.64 17,277.64 0.0K
09:40 17,275.86 17,288.31 17,272.21 17,283.70 0.0K
09:45 17,285.32 17,290.71 17,281.22 17,285.83 0.0K
09:50 17,287.05 17,291.74 17,281.38 17,281.38 0.0K
09:55 17,281.28 17,282.64 17,266.98 17,266.98 0.0K
10:00 17,266.43 17,267.49 17,259.85 17,265.12 0.0K
10:05 17,264.93 17,264.93 17,247.37 17,247.95 0.0K
10:10 17,247.99 17,247.99 17,237.48 17,241.58 0.0K
10:15 17,241.62 17,243.24 17,236.22 17,240.29 0.0K
10:20 17,238.10 17,256.89 17,238.10 17,252.26 0.0K
10:25 17,252.76 17,258.36 17,246.21 17,248.46 0.0K
10:30 17,248.75 17,254.73 17,248.05 17,253.68 0.0K
10:35 17,253.24 17,258.90 17,253.24 17,256.79 0.0K
10:40 17,257.56 17,257.56 17,248.42 17,253.17 0.0K
10:45 17,254.18 17,270.23 17,253.87 17,270.23 0.0K
10:50 17,267.96 17,273.74 17,264.95 17,266.52 0.0K
10:55 17,266.92 17,271.92 17,266.60 17,267.14 0.0K
11:00 17,267.37 17,269.93 17,262.04 17,269.93 0.0K
11:05 17,269.82 17,269.98 17,258.26 17,258.26 0.0K
11:10 17,262.22 17,271.63 17,262.22 17,271.45 0.0K
11:15 17,273.61 17,279.16 17,270.60 17,270.60 0.0K
11:20 17,267.48 17,270.42 17,264.35 17,267.67 0.0K
11:25 17,269.58 17,273.46 17,267.02 17,272.71 0.0K
11:30 17,273.30 17,273.52 17,264.26 17,267.59 0.0K
11:35 17,266.61 17,267.39 17,262.40 17,262.45 0.0K
11:40 17,262.10 17,270.26 17,262.10 17,269.00 0.0K
11:45 17,266.84 17,271.51 17,250.50 17,253.87 0.0K
11:50 17,254.42 17,264.02 17,254.42 17,258.23 0.0K
11:55 17,259.01 17,267.68 17,258.59 17,267.68 0.0K
12:00 17,267.33 17,277.87 17,267.33 17,277.87 0.0K
12:05 17,278.52 17,292.60 17,278.05 17,278.05 0.0K
12:10 17,278.00 17,278.00 17,242.40 17,243.25 0.0K
12:15 17,242.80 17,245.04 17,229.24 17,233.06 0.0K
12:20 17,232.23 17,248.24 17,232.23 17,246.62 0.0K
12:25 17,245.82 17,251.87 17,242.50 17,251.36 0.0K
12:30 17,251.55 17,257.79 17,247.85 17,253.12 0.0K
12:35 17,256.01 17,263.39 17,256.01 17,259.71 0.0K
12:40 17,259.75 17,260.14 17,249.61 17,249.61 0.0K
12:45 17,249.57 17,253.39 17,248.44 17,252.26 0.0K
12:50 17,252.10 17,253.24 17,242.71 17,242.71 0.0K
12:55 17,244.76 17,246.37 17,242.11 17,244.99 0.0K
13:00 17,245.85 17,252.69 17,245.85 17,252.67 0.0K
13:05 17,252.61 17,256.04 17,251.21 17,253.60 0.0K
13:10 17,252.05 17,259.33 17,252.05 17,257.00 0.0K
13:15 17,257.56 17,258.72 17,249.77 17,252.30 0.0K
13:20 17,253.42 17,261.34 17,253.42 17,258.31 0.0K
13:25 17,257.42 17,261.49 17,255.58 17,255.58 0.0K
13:30 17,256.68 17,259.11 17,250.89 17,251.87 0.0K
13:35 17,251.73 17,255.31 17,251.73 17,255.31 0.0K
13:40 17,254.72 17,254.72 17,246.01 17,246.81 0.0K
13:45 17,246.75 17,247.32 17,243.45 17,246.62 0.0K
13:50 17,247.73 17,251.75 17,247.73 17,251.57 0.0K
13:55 17,251.29 17,254.31 17,249.57 17,252.22 0.0K
14:00 17,252.13 17,253.00 17,240.49 17,243.22 0.0K
14:05 17,244.34 17,253.78 17,244.34 17,250.93 0.0K
14:10 17,251.01 17,254.92 17,250.69 17,254.92 0.0K
14:15 17,256.04 17,269.19 17,256.04 17,269.19 0.0K
14:20 17,269.09 17,280.10 17,267.63 17,279.06 0.0K
14:25 17,279.80 17,286.97 17,279.80 17,280.97 0.0K
14:30 17,279.35 17,284.62 17,267.21 17,267.21 0.0K
14:35 17,268.04 17,269.15 17,257.77 17,260.61 0.0K
14:40 17,263.86 17,268.18 17,262.82 17,268.18 0.0K
14:45 17,268.70 17,287.11 17,267.66 17,287.11 0.0K
14:50 17,289.13 17,289.13 17,277.28 17,281.75 0.0K
14:55 17,280.60 17,283.88 17,280.04 17,282.92 0.0K
15:00 17,281.78 17,292.26 17,281.78 17,283.95 0.0K
15:05 17,284.55 17,290.28 17,282.78 17,289.77 0.0K
15:10 17,289.73 17,292.64 17,282.25 17,282.25 0.0K
15:15 17,283.97 17,290.67 17,266.68 17,267.45 0.0K
15:20 17,266.44 17,273.36 17,263.19 17,263.19 0.0K
15:25 17,266.31 17,270.31 17,262.91 17,268.41 0.0K
15:30 17,266.89 17,284.40 17,266.89 17,276.96 0.0K
15:35 17,276.72 17,290.09 17,275.61 17,290.09 0.0K
15:40 17,289.35 17,290.86 17,277.34 17,288.67 0.0K
15:45 17,291.05 17,291.05 17,277.05 17,286.96 0.0K
15:50 17,287.23 17,293.07 17,282.00 17,287.32 0.0K
15:55 17,288.25 17,301.21 17,285.86 17,300.47 0.0K
16:00 17,300.67 17,305.15 17,293.38 17,293.95 0.0K
16:05 17,295.67 17,305.08 17,293.68 17,296.43 0.0K
16:10 17,294.46 17,294.86 17,285.37 17,287.20 0.0K
16:15 17,286.32 17,292.32 17,284.17 17,289.43 0.0K
16:20 17,289.88 17,295.95 17,284.61 17,293.05 0.0K
16:25 17,294.10 17,297.95 17,290.67 17,292.74 0.0K
16:30 17,290.97 17,290.97 17,274.46 17,280.22 0.0K
16:35 17,280.36 17,283.63 17,272.71 17,279.77 0.0K
16:40 17,279.24 17,279.24 17,268.54 17,269.37 0.0K
16:45 17,269.69 17,278.34 17,269.69 17,273.63 0.0K
16:50 17,272.98 17,272.98 17,263.95 17,269.21 0.0K
16:55 17,268.37 17,272.80 17,264.99 17,270.14 0.0K
17:00 17,269.25 17,272.92 17,268.04 17,270.90 0.0K
17:05 17,270.81 17,270.81 17,262.46 17,262.46 0.0K
17:10 17,260.58 17,261.39 17,247.09 17,247.93 0.0K
17:15 17,246.55 17,247.73 17,239.90 17,242.14 0.0K
17:20 17,242.56 17,247.51 17,242.56 17,246.97 0.0K
17:25 17,246.75 17,262.31 17,246.75 17,261.36 0.0K
17:30 17,259.79 17,259.81 17,259.79 17,259.81 0.0K
17:35 17,259.81 17,260.71 17,252.99 17,252.99 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar