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 17,102.51 17,102.51 17,022.53 17,024.50 0.0K
09:05 17,023.89 17,026.31 17,010.59 17,025.82 0.0K
09:10 17,026.77 17,058.77 17,026.77 17,058.77 0.0K
09:15 17,057.51 17,059.88 17,039.77 17,039.77 0.0K
09:20 17,037.74 17,037.74 17,020.76 17,024.15 0.0K
09:25 17,023.90 17,035.14 17,023.41 17,035.14 0.0K
09:30 17,034.43 17,053.58 17,034.43 17,048.11 0.0K
09:35 17,048.61 17,052.94 17,046.63 17,051.00 0.0K
09:40 17,052.16 17,068.11 17,052.16 17,062.72 0.0K
09:45 17,061.97 17,082.52 17,061.90 17,082.52 0.0K
09:50 17,083.47 17,085.35 17,081.74 17,081.85 0.0K
09:55 17,082.80 17,091.31 17,080.58 17,086.82 0.0K
10:00 17,088.89 17,112.95 17,087.50 17,112.95 0.0K
10:05 17,113.37 17,125.13 17,111.86 17,125.13 0.0K
10:10 17,127.55 17,133.15 17,116.82 17,118.65 0.0K
10:15 17,119.19 17,123.70 17,119.19 17,121.86 0.0K
10:20 17,120.11 17,120.58 17,103.22 17,108.84 0.0K
10:25 17,110.25 17,115.23 17,106.23 17,106.66 0.0K
10:30 17,106.58 17,120.34 17,106.47 17,118.69 0.0K
10:35 17,118.43 17,121.75 17,111.27 17,118.74 0.0K
10:40 17,118.60 17,121.71 17,112.39 17,119.89 0.0K
10:45 17,120.97 17,127.42 17,120.09 17,121.18 0.0K
10:50 17,118.74 17,120.78 17,116.26 17,119.17 0.0K
10:55 17,120.01 17,122.54 17,119.23 17,121.51 0.0K
11:00 17,121.53 17,143.29 17,121.53 17,132.31 0.0K
11:05 17,133.20 17,134.45 17,128.88 17,132.09 0.0K
11:10 17,131.76 17,137.59 17,128.01 17,128.01 0.0K
11:15 17,128.16 17,134.53 17,127.51 17,127.51 0.0K
11:20 17,129.42 17,138.15 17,129.42 17,137.15 0.0K
11:25 17,137.50 17,138.19 17,134.25 17,138.19 0.0K
11:30 17,139.87 17,146.20 17,135.22 17,145.56 0.0K
11:35 17,145.48 17,153.82 17,142.31 17,151.76 0.0K
11:40 17,148.36 17,155.53 17,148.36 17,154.15 0.0K
11:45 17,153.43 17,158.90 17,150.13 17,150.58 0.0K
11:50 17,150.49 17,152.38 17,149.94 17,150.83 0.0K
11:55 17,153.45 17,153.45 17,145.04 17,145.33 0.0K
12:00 17,141.31 17,141.31 17,135.11 17,139.89 0.0K
12:05 17,140.94 17,146.01 17,138.63 17,146.01 0.0K
12:10 17,146.62 17,151.95 17,145.87 17,149.49 0.0K
12:15 17,149.14 17,153.79 17,143.85 17,153.76 0.0K
12:20 17,153.77 17,160.93 17,153.77 17,155.73 0.0K
12:25 17,155.45 17,158.72 17,154.42 17,155.37 0.0K
12:30 17,155.15 17,155.81 17,152.23 17,155.81 0.0K
12:35 17,154.76 17,160.10 17,154.76 17,158.18 0.0K
12:40 17,158.93 17,160.24 17,151.21 17,151.50 0.0K
12:45 17,151.32 17,151.32 17,142.25 17,142.86 0.0K
12:50 17,141.72 17,141.72 17,131.92 17,131.92 0.0K
12:55 17,131.50 17,134.46 17,130.96 17,131.58 0.0K
13:00 17,131.01 17,132.33 17,129.62 17,131.03 0.0K
13:05 17,130.99 17,130.99 17,126.80 17,128.27 0.0K
13:10 17,127.15 17,127.15 17,121.13 17,122.91 0.0K
13:15 17,123.64 17,123.64 17,118.85 17,120.75 0.0K
13:20 17,120.55 17,120.90 17,111.63 17,111.63 0.0K
13:25 17,111.68 17,115.50 17,111.34 17,113.16 0.0K
13:30 17,112.72 17,128.56 17,112.20 17,121.05 0.0K
13:35 17,120.67 17,126.58 17,114.93 17,119.49 0.0K
13:40 17,118.37 17,136.17 17,116.49 17,135.59 0.0K
13:45 17,134.52 17,137.14 17,130.67 17,136.71 0.0K
13:50 17,135.75 17,135.75 17,121.87 17,125.16 0.0K
13:55 17,124.31 17,124.31 17,117.68 17,118.90 0.0K
14:00 17,118.05 17,118.23 17,104.47 17,104.47 0.0K
14:05 17,103.22 17,106.59 17,097.90 17,106.21 0.0K
14:10 17,104.85 17,104.85 17,099.68 17,103.87 0.0K
14:15 17,105.41 17,112.12 17,104.50 17,112.12 0.0K
14:20 17,111.55 17,116.39 17,106.36 17,106.36 0.0K
14:25 17,103.10 17,105.95 17,103.10 17,104.73 0.0K
14:30 17,106.02 17,109.17 17,101.91 17,109.17 0.0K
14:35 17,109.44 17,109.44 17,099.99 17,108.88 0.0K
14:40 17,109.25 17,115.49 17,108.64 17,114.26 0.0K
14:45 17,113.86 17,125.37 17,113.86 17,122.59 0.0K
14:50 17,123.06 17,132.87 17,122.29 17,132.87 0.0K
14:55 17,131.91 17,133.39 17,128.50 17,133.39 0.0K
15:00 17,132.23 17,139.34 17,126.21 17,136.27 0.0K
15:05 17,136.67 17,137.38 17,122.62 17,126.63 0.0K
15:10 17,126.38 17,130.44 17,123.75 17,124.18 0.0K
15:15 17,122.96 17,126.09 17,121.34 17,122.59 0.0K
15:20 17,122.23 17,125.44 17,118.76 17,124.46 0.0K
15:25 17,123.69 17,123.69 17,112.80 17,115.68 0.0K
15:30 17,114.72 17,122.27 17,110.78 17,122.27 0.0K
15:35 17,120.94 17,123.39 17,110.88 17,120.35 0.0K
15:40 17,118.74 17,120.97 17,105.65 17,105.70 0.0K
15:45 17,107.51 17,117.91 17,103.58 17,117.91 0.0K
15:50 17,120.82 17,133.52 17,119.94 17,133.52 0.0K
15:55 17,134.24 17,138.20 17,129.15 17,131.01 0.0K
16:00 17,129.65 17,136.87 17,128.53 17,136.27 0.0K
16:05 17,136.70 17,143.59 17,132.35 17,141.73 0.0K
16:10 17,141.10 17,147.04 17,139.16 17,143.95 0.0K
16:15 17,144.78 17,156.07 17,142.87 17,154.21 0.0K
16:20 17,153.89 17,154.65 17,138.55 17,147.94 0.0K
16:25 17,147.18 17,150.86 17,140.63 17,146.39 0.0K
16:30 17,145.71 17,155.87 17,145.71 17,155.87 0.0K
16:35 17,158.44 17,160.40 17,149.45 17,157.47 0.0K
16:40 17,157.57 17,158.11 17,145.57 17,148.13 0.0K
16:45 17,147.82 17,148.91 17,142.76 17,143.47 0.0K
16:50 17,139.65 17,148.61 17,139.65 17,148.61 0.0K
16:55 17,149.59 17,149.59 17,142.84 17,143.29 0.0K
17:00 17,142.83 17,150.20 17,140.86 17,148.29 0.0K
17:05 17,148.58 17,148.58 17,140.97 17,143.19 0.0K
17:10 17,143.33 17,143.33 17,131.18 17,132.33 0.0K
17:15 17,131.87 17,135.27 17,125.20 17,129.08 0.0K
17:20 17,129.06 17,130.53 17,119.01 17,121.23 0.0K
17:25 17,118.66 17,118.66 17,112.45 17,116.47 0.0K
17:30 17,119.12 17,119.12 17,119.12 17,119.12 0.0K
17:35 17,119.12 17,125.44 17,119.12 17,125.03 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar