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 17,126.85 17,172.78 17,126.85 17,155.74 0.0K
09:05 17,152.96 17,152.96 17,128.35 17,128.35 0.0K
09:10 17,125.65 17,129.41 17,118.42 17,119.33 0.0K
09:15 17,120.07 17,129.94 17,120.07 17,123.74 0.0K
09:20 17,124.05 17,124.05 17,111.92 17,123.43 0.0K
09:25 17,123.80 17,135.57 17,122.02 17,133.60 0.0K
09:30 17,133.43 17,150.28 17,133.43 17,150.28 0.0K
09:35 17,149.17 17,162.39 17,143.48 17,160.49 0.0K
09:40 17,157.41 17,157.41 17,133.54 17,133.54 0.0K
09:45 17,132.37 17,144.10 17,129.77 17,143.95 0.0K
09:50 17,147.29 17,147.71 17,140.30 17,140.30 0.0K
09:55 17,138.75 17,150.66 17,135.05 17,149.92 0.0K
10:00 17,148.68 17,148.68 17,140.27 17,146.71 0.0K
10:05 17,146.96 17,146.96 17,141.81 17,145.85 0.0K
10:10 17,148.26 17,161.86 17,148.09 17,161.86 0.0K
10:15 17,167.33 17,171.07 17,160.37 17,164.64 0.0K
10:20 17,166.51 17,179.16 17,166.27 17,177.42 0.0K
10:25 17,176.98 17,176.98 17,152.69 17,153.93 0.0K
10:30 17,154.55 17,171.41 17,151.56 17,171.40 0.0K
10:35 17,171.77 17,174.63 17,162.88 17,163.28 0.0K
10:40 17,162.14 17,175.59 17,162.14 17,175.59 0.0K
10:45 17,175.04 17,180.51 17,170.19 17,171.78 0.0K
10:50 17,171.96 17,175.40 17,171.96 17,174.78 0.0K
10:55 17,176.61 17,176.61 17,162.26 17,164.97 0.0K
11:00 17,163.73 17,167.96 17,160.59 17,167.96 0.0K
11:05 17,167.84 17,167.84 17,154.51 17,159.07 0.0K
11:10 17,160.84 17,178.17 17,160.84 17,177.45 0.0K
11:15 17,177.49 17,181.04 17,172.43 17,176.97 0.0K
11:20 17,177.00 17,177.00 17,169.67 17,169.67 0.0K
11:25 17,169.22 17,174.18 17,166.01 17,166.01 0.0K
11:30 17,166.95 17,171.55 17,158.11 17,158.11 0.0K
11:35 17,158.24 17,167.24 17,157.12 17,167.24 0.0K
11:40 17,168.03 17,172.49 17,166.39 17,167.98 0.0K
11:45 17,168.25 17,179.12 17,167.88 17,176.33 0.0K
11:50 17,176.06 17,177.07 17,170.02 17,172.97 0.0K
11:55 17,175.15 17,175.87 17,170.54 17,174.99 0.0K
12:00 17,175.31 17,187.89 17,172.65 17,187.89 0.0K
12:05 17,187.61 17,193.01 17,184.06 17,193.01 0.0K
12:10 17,193.96 17,196.99 17,184.68 17,184.68 0.0K
12:15 17,183.30 17,192.92 17,183.30 17,187.07 0.0K
12:20 17,187.49 17,189.47 17,186.45 17,189.47 0.0K
12:25 17,191.83 17,191.83 17,180.49 17,181.54 0.0K
12:30 17,181.86 17,184.69 17,174.32 17,176.81 0.0K
12:35 17,177.94 17,177.94 17,174.75 17,175.72 0.0K
12:40 17,175.19 17,177.04 17,170.78 17,173.47 0.0K
12:45 17,172.59 17,175.51 17,168.89 17,173.59 0.0K
12:50 17,173.84 17,174.85 17,165.25 17,165.25 0.0K
12:55 17,164.92 17,165.26 17,154.36 17,154.36 0.0K
13:00 17,154.57 17,166.39 17,154.57 17,166.16 0.0K
13:05 17,166.34 17,166.77 17,160.88 17,163.05 0.0K
13:10 17,162.91 17,171.90 17,162.91 17,171.90 0.0K
13:15 17,172.56 17,178.79 17,172.56 17,175.99 0.0K
13:20 17,177.03 17,179.81 17,174.80 17,179.40 0.0K
13:25 17,179.56 17,179.56 17,165.62 17,166.21 0.0K
13:30 17,166.27 17,166.55 17,162.09 17,163.18 0.0K
13:35 17,162.40 17,164.69 17,157.25 17,164.69 0.0K
13:40 17,163.93 17,165.53 17,161.17 17,161.17 0.0K
13:45 17,161.28 17,164.05 17,159.78 17,160.10 0.0K
13:50 17,159.48 17,160.83 17,156.07 17,157.01 0.0K
13:55 17,156.41 17,158.92 17,149.92 17,149.92 0.0K
14:00 17,150.02 17,150.02 17,136.33 17,136.33 0.0K
14:05 17,136.14 17,148.28 17,134.11 17,148.28 0.0K
14:10 17,147.44 17,147.44 17,135.45 17,135.82 0.0K
14:15 17,136.91 17,138.35 17,129.48 17,129.48 0.0K
14:20 17,129.55 17,132.08 17,123.11 17,132.08 0.0K
14:25 17,133.27 17,141.32 17,133.27 17,140.01 0.0K
14:30 17,138.92 17,143.15 17,137.52 17,140.33 0.0K
14:35 17,140.03 17,140.03 17,128.41 17,128.93 0.0K
14:40 17,128.55 17,128.68 17,120.18 17,120.82 0.0K
14:45 17,122.48 17,124.26 17,118.20 17,123.05 0.0K
14:50 17,124.78 17,135.39 17,124.78 17,135.39 0.0K
14:55 17,136.55 17,139.02 17,135.00 17,135.00 0.0K
15:00 17,134.14 17,136.98 17,125.43 17,125.43 0.0K
15:05 17,125.78 17,145.89 17,125.22 17,145.89 0.0K
15:10 17,144.68 17,147.92 17,141.85 17,144.25 0.0K
15:15 17,144.43 17,145.19 17,137.32 17,144.48 0.0K
15:20 17,143.50 17,144.23 17,140.39 17,140.39 0.0K
15:25 17,141.11 17,141.11 17,136.04 17,138.18 0.0K
15:30 17,139.07 17,157.97 17,133.37 17,157.64 0.0K
15:35 17,157.26 17,170.60 17,153.92 17,170.60 0.0K
15:40 17,171.29 17,174.25 17,169.02 17,174.25 0.0K
15:45 17,171.77 17,188.73 17,171.77 17,188.32 0.0K
15:50 17,188.48 17,197.53 17,186.35 17,186.35 0.0K
15:55 17,186.03 17,186.03 17,167.08 17,167.44 0.0K
16:00 17,167.61 17,175.08 17,167.61 17,174.54 0.0K
16:05 17,172.73 17,182.18 17,172.73 17,182.18 0.0K
16:10 17,181.86 17,194.83 17,181.16 17,193.50 0.0K
16:15 17,193.27 17,197.44 17,189.87 17,197.44 0.0K
16:20 17,196.80 17,198.62 17,185.53 17,187.97 0.0K
16:25 17,188.79 17,188.86 17,174.06 17,177.69 0.0K
16:30 17,177.85 17,181.56 17,171.22 17,181.56 0.0K
16:35 17,182.91 17,187.20 17,179.87 17,183.75 0.0K
16:40 17,183.67 17,183.67 17,170.20 17,182.11 0.0K
16:45 17,184.44 17,191.91 17,180.94 17,191.91 0.0K
16:50 17,194.60 17,197.46 17,186.31 17,186.31 0.0K
16:55 17,185.52 17,193.04 17,184.44 17,186.15 0.0K
17:00 17,184.84 17,188.86 17,170.92 17,172.47 0.0K
17:05 17,172.23 17,172.23 17,160.09 17,161.67 0.0K
17:10 17,161.28 17,169.57 17,161.01 17,169.57 0.0K
17:15 17,171.02 17,173.21 17,163.77 17,166.82 0.0K
17:20 17,167.59 17,169.32 17,163.46 17,166.75 0.0K
17:25 17,167.68 17,185.54 17,167.23 17,185.54 0.0K
17:30 17,183.27 17,183.27 17,183.27 17,183.27 0.0K
17:35 17,183.27 17,183.27 17,169.02 17,169.02 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar