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 17,224.65 17,224.65 17,148.17 17,168.22 0.0K
09:05 17,163.48 17,191.28 17,161.04 17,189.14 0.0K
09:10 17,188.90 17,191.62 17,165.51 17,165.51 0.0K
09:15 17,164.06 17,170.17 17,151.41 17,157.81 0.0K
09:20 17,156.29 17,169.90 17,156.29 17,168.57 0.0K
09:25 17,168.62 17,169.92 17,156.73 17,157.19 0.0K
09:30 17,156.13 17,170.89 17,156.13 17,165.10 0.0K
09:35 17,164.82 17,168.53 17,157.31 17,157.31 0.0K
09:40 17,157.35 17,157.35 17,138.62 17,146.98 0.0K
09:45 17,147.68 17,148.33 17,123.43 17,123.43 0.0K
09:50 17,124.08 17,124.25 17,116.86 17,119.96 0.0K
09:55 17,122.93 17,128.12 17,114.78 17,114.78 0.0K
10:00 17,115.31 17,116.18 17,100.58 17,101.25 0.0K
10:05 17,100.20 17,129.84 17,100.20 17,128.51 0.0K
10:10 17,129.21 17,133.35 17,126.65 17,127.89 0.0K
10:15 17,127.18 17,138.14 17,124.42 17,133.15 0.0K
10:20 17,131.77 17,131.77 17,118.67 17,121.91 0.0K
10:25 17,126.29 17,135.55 17,126.29 17,127.20 0.0K
10:30 17,125.82 17,129.34 17,122.01 17,127.93 0.0K
10:35 17,129.00 17,133.78 17,122.97 17,130.67 0.0K
10:40 17,133.48 17,133.48 17,123.85 17,123.85 0.0K
10:45 17,124.69 17,131.69 17,120.75 17,120.90 0.0K
10:50 17,123.59 17,128.64 17,121.05 17,128.64 0.0K
10:55 17,126.72 17,126.72 17,119.36 17,119.36 0.0K
11:00 17,120.65 17,127.01 17,120.65 17,126.73 0.0K
11:05 17,127.51 17,129.24 17,121.34 17,123.16 0.0K
11:10 17,117.72 17,119.98 17,104.61 17,106.32 0.0K
11:15 17,107.35 17,107.35 17,097.96 17,105.96 0.0K
11:20 17,105.58 17,105.58 17,088.56 17,095.74 0.0K
11:25 17,095.18 17,107.18 17,093.12 17,107.18 0.0K
11:30 17,107.16 17,115.71 17,106.69 17,113.74 0.0K
11:35 17,112.35 17,113.73 17,104.46 17,105.70 0.0K
11:40 17,104.08 17,107.04 17,100.29 17,102.32 0.0K
11:45 17,103.38 17,111.34 17,103.38 17,106.16 0.0K
11:50 17,107.51 17,115.16 17,107.51 17,112.01 0.0K
11:55 17,114.19 17,114.25 17,106.76 17,107.64 0.0K
12:00 17,108.56 17,108.56 17,092.94 17,092.94 0.0K
12:05 17,092.12 17,092.12 17,080.79 17,084.90 0.0K
12:10 17,084.68 17,086.17 17,081.32 17,082.90 0.0K
12:15 17,080.57 17,083.56 17,076.24 17,081.79 0.0K
12:20 17,079.96 17,084.66 17,079.96 17,081.67 0.0K
12:25 17,082.23 17,084.05 17,078.01 17,078.40 0.0K
12:30 17,079.76 17,086.29 17,078.53 17,086.29 0.0K
12:35 17,086.79 17,090.71 17,085.82 17,090.71 0.0K
12:40 17,090.62 17,100.94 17,089.30 17,099.97 0.0K
12:45 17,101.24 17,107.58 17,099.47 17,105.73 0.0K
12:50 17,104.08 17,104.08 17,095.35 17,096.68 0.0K
12:55 17,096.12 17,096.45 17,086.16 17,088.51 0.0K
13:00 17,088.36 17,098.91 17,088.36 17,097.31 0.0K
13:05 17,096.36 17,096.36 17,090.79 17,092.71 0.0K
13:10 17,093.07 17,102.99 17,092.95 17,102.99 0.0K
13:15 17,102.79 17,108.07 17,100.70 17,105.98 0.0K
13:20 17,106.72 17,110.70 17,101.34 17,109.43 0.0K
13:25 17,110.91 17,110.91 17,101.48 17,103.77 0.0K
13:30 17,105.29 17,105.71 17,096.56 17,098.06 0.0K
13:35 17,097.00 17,097.89 17,086.14 17,086.14 0.0K
13:40 17,083.61 17,095.26 17,083.61 17,087.11 0.0K
13:45 17,087.27 17,087.30 17,076.74 17,077.42 0.0K
13:50 17,077.57 17,077.72 17,071.98 17,072.29 0.0K
13:55 17,070.41 17,072.29 17,063.69 17,065.60 0.0K
14:00 17,066.16 17,072.09 17,064.01 17,072.09 0.0K
14:05 17,070.80 17,073.10 17,069.22 17,073.10 0.0K
14:10 17,069.64 17,082.90 17,069.30 17,082.90 0.0K
14:15 17,082.92 17,083.77 17,072.82 17,073.49 0.0K
14:20 17,072.95 17,073.59 17,067.87 17,067.87 0.0K
14:25 17,067.14 17,073.01 17,067.14 17,068.52 0.0K
14:30 17,069.55 17,071.46 17,068.61 17,069.51 0.0K
14:35 17,068.08 17,075.11 17,065.10 17,070.43 0.0K
14:40 17,070.52 17,077.15 17,070.41 17,074.50 0.0K
14:45 17,074.30 17,075.35 17,072.13 17,072.13 0.0K
14:50 17,071.61 17,077.46 17,068.22 17,074.25 0.0K
14:55 17,074.10 17,086.13 17,073.41 17,083.55 0.0K
15:00 17,082.62 17,083.18 17,074.73 17,078.41 0.0K
15:05 17,078.01 17,081.98 17,078.01 17,078.28 0.0K
15:10 17,078.32 17,081.84 17,073.45 17,081.84 0.0K
15:15 17,081.53 17,099.55 17,081.53 17,099.55 0.0K
15:20 17,099.19 17,099.77 17,085.34 17,088.50 0.0K
15:25 17,088.21 17,092.31 17,085.60 17,092.31 0.0K
15:30 17,086.88 17,091.59 17,073.93 17,073.99 0.0K
15:35 17,071.39 17,086.04 17,069.44 17,084.01 0.0K
15:40 17,084.93 17,100.27 17,084.93 17,090.88 0.0K
15:45 17,090.35 17,105.92 17,090.35 17,104.29 0.0K
15:50 17,103.18 17,103.18 17,092.60 17,098.86 0.0K
15:55 17,098.71 17,102.30 17,092.47 17,099.76 0.0K
16:00 17,101.51 17,128.45 17,101.51 17,126.65 0.0K
16:05 17,127.64 17,131.50 17,120.65 17,124.30 0.0K
16:10 17,120.76 17,121.73 17,098.94 17,100.84 0.0K
16:15 17,102.42 17,107.79 17,100.61 17,107.79 0.0K
16:20 17,109.80 17,112.16 17,103.30 17,106.50 0.0K
16:25 17,106.82 17,118.04 17,106.82 17,116.95 0.0K
16:30 17,115.74 17,120.04 17,112.96 17,119.33 0.0K
16:35 17,121.21 17,123.72 17,111.38 17,115.20 0.0K
16:40 17,114.57 17,117.26 17,108.65 17,115.21 0.0K
16:45 17,116.10 17,116.98 17,109.51 17,116.87 0.0K
16:50 17,117.34 17,119.97 17,115.31 17,119.63 0.0K
16:55 17,121.82 17,123.29 17,111.18 17,111.73 0.0K
17:00 17,111.14 17,111.14 17,095.19 17,096.60 0.0K
17:05 17,095.13 17,097.24 17,090.37 17,095.07 0.0K
17:10 17,095.11 17,098.27 17,090.62 17,090.62 0.0K
17:15 17,090.03 17,093.05 17,082.61 17,083.09 0.0K
17:20 17,082.40 17,091.90 17,082.40 17,091.01 0.0K
17:25 17,091.31 17,103.26 17,091.31 17,100.93 0.0K
17:30 17,099.35 17,099.35 17,099.35 17,099.35 0.0K
17:35 17,099.35 17,105.00 17,099.35 17,105.00 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar