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 16,912.13 16,912.13 16,868.10 16,876.04 0.0K
09:05 16,874.87 16,879.39 16,848.68 16,859.40 0.0K
09:10 16,860.48 16,891.57 16,860.48 16,891.57 0.0K
09:15 16,886.01 16,886.01 16,852.68 16,852.68 0.0K
09:20 16,848.21 16,848.21 16,841.08 16,845.31 0.0K
09:25 16,845.62 16,845.62 16,821.75 16,830.45 0.0K
09:30 16,830.99 16,836.43 16,821.75 16,821.75 0.0K
09:35 16,818.88 16,835.45 16,816.94 16,832.30 0.0K
09:40 16,833.48 16,852.64 16,833.48 16,852.64 0.0K
09:45 16,853.56 16,865.10 16,847.04 16,865.10 0.0K
09:50 16,863.68 16,888.17 16,863.68 16,874.52 0.0K
09:55 16,880.38 16,882.43 16,878.12 16,879.09 0.0K
10:00 16,878.04 16,892.25 16,875.03 16,879.64 0.0K
10:05 16,881.12 16,895.85 16,878.62 16,892.20 0.0K
10:10 16,889.85 16,893.13 16,881.43 16,887.79 0.0K
10:15 16,887.25 16,899.48 16,887.25 16,899.48 0.0K
10:20 16,900.50 16,912.48 16,899.99 16,906.69 0.0K
10:25 16,906.71 16,912.94 16,900.26 16,912.06 0.0K
10:30 16,909.19 16,917.66 16,899.48 16,899.51 0.0K
10:35 16,900.95 16,907.64 16,900.26 16,902.63 0.0K
10:40 16,904.05 16,917.09 16,904.05 16,908.08 0.0K
10:45 16,904.61 16,919.01 16,904.61 16,919.01 0.0K
10:50 16,920.47 16,924.47 16,906.53 16,906.53 0.0K
10:55 16,906.74 16,906.91 16,890.23 16,890.65 0.0K
11:00 16,887.40 16,911.03 16,884.45 16,906.65 0.0K
11:05 16,907.60 16,918.18 16,907.60 16,918.18 0.0K
11:10 16,919.41 16,930.29 16,919.41 16,926.77 0.0K
11:15 16,924.90 16,924.90 16,917.83 16,920.60 0.0K
11:20 16,920.94 16,925.48 16,909.12 16,909.12 0.0K
11:25 16,907.65 16,911.97 16,905.89 16,909.87 0.0K
11:30 16,909.55 16,909.56 16,902.50 16,906.81 0.0K
11:35 16,908.01 16,919.54 16,908.01 16,919.01 0.0K
11:40 16,918.46 16,925.60 16,916.60 16,919.81 0.0K
11:45 16,922.08 16,922.33 16,913.15 16,913.19 0.0K
11:50 16,912.94 16,918.00 16,909.24 16,909.51 0.0K
11:55 16,909.41 16,914.47 16,907.49 16,910.76 0.0K
12:00 16,908.87 16,910.86 16,904.39 16,907.49 0.0K
12:05 16,907.22 16,908.91 16,899.16 16,908.23 0.0K
12:10 16,907.11 16,916.82 16,905.46 16,916.70 0.0K
12:15 16,917.04 16,921.76 16,915.13 16,921.74 0.0K
12:20 16,920.47 16,923.90 16,909.90 16,910.59 0.0K
12:25 16,910.04 16,912.32 16,907.04 16,907.04 0.0K
12:30 16,907.08 16,912.12 16,904.08 16,904.08 0.0K
12:35 16,904.14 16,906.50 16,900.91 16,900.91 0.0K
12:40 16,901.04 16,904.12 16,893.50 16,904.12 0.0K
12:45 16,903.60 16,903.90 16,897.88 16,901.33 0.0K
12:50 16,901.79 16,904.90 16,899.48 16,899.48 0.0K
12:55 16,900.03 16,902.78 16,899.25 16,901.14 0.0K
13:00 16,899.43 16,911.82 16,899.43 16,911.82 0.0K
13:05 16,912.30 16,920.57 16,912.30 16,920.53 0.0K
13:10 16,922.08 16,935.18 16,922.08 16,934.01 0.0K
13:15 16,934.00 16,937.60 16,933.27 16,937.12 0.0K
13:20 16,937.18 16,947.94 16,936.49 16,947.08 0.0K
13:25 16,946.94 16,947.38 16,935.36 16,938.03 0.0K
13:30 16,937.87 16,945.86 16,936.68 16,944.58 0.0K
13:35 16,944.97 16,950.07 16,944.97 16,949.44 0.0K
13:40 16,950.63 16,950.63 16,941.89 16,942.91 0.0K
13:45 16,943.07 16,945.06 16,940.76 16,940.78 0.0K
13:50 16,941.07 16,942.79 16,936.98 16,941.38 0.0K
13:55 16,941.38 16,948.60 16,938.46 16,948.09 0.0K
14:00 16,948.09 16,952.96 16,946.79 16,949.25 0.0K
14:05 16,948.60 16,950.57 16,938.05 16,938.05 0.0K
14:10 16,938.26 16,939.51 16,936.10 16,938.98 0.0K
14:15 16,938.39 16,940.61 16,928.75 16,928.75 0.0K
14:20 16,927.28 16,929.40 16,925.80 16,929.15 0.0K
14:25 16,929.81 16,934.87 16,929.79 16,934.76 0.0K
14:30 16,934.88 16,934.88 16,925.71 16,925.71 0.0K
14:35 16,924.85 16,924.85 16,903.62 16,903.62 0.0K
14:40 16,903.60 16,903.60 16,893.30 16,893.30 0.0K
14:45 16,893.12 16,895.49 16,884.09 16,885.79 0.0K
14:50 16,884.88 16,889.63 16,882.16 16,888.63 0.0K
14:55 16,887.55 16,889.15 16,883.94 16,889.15 0.0K
15:00 16,890.64 16,899.31 16,884.59 16,899.31 0.0K
15:05 16,898.78 16,901.39 16,894.64 16,895.26 0.0K
15:10 16,892.40 16,901.53 16,892.40 16,900.26 0.0K
15:15 16,899.25 16,899.25 16,888.23 16,888.23 0.0K
15:20 16,887.92 16,901.41 16,887.92 16,901.02 0.0K
15:25 16,900.35 16,904.74 16,897.81 16,903.20 0.0K
15:30 16,901.45 16,923.17 16,901.45 16,919.28 0.0K
15:35 16,920.27 16,925.67 16,915.12 16,924.98 0.0K
15:40 16,923.44 16,931.31 16,923.44 16,930.06 0.0K
15:45 16,930.24 16,930.24 16,909.03 16,911.29 0.0K
15:50 16,908.85 16,921.72 16,908.85 16,921.72 0.0K
15:55 16,920.25 16,932.56 16,920.25 16,927.99 0.0K
16:00 16,927.72 16,930.18 16,896.42 16,896.42 0.0K
16:05 16,896.29 16,904.31 16,893.05 16,893.05 0.0K
16:10 16,892.17 16,892.17 16,883.45 16,891.34 0.0K
16:15 16,892.55 16,899.94 16,891.70 16,899.94 0.0K
16:20 16,900.53 16,907.89 16,896.22 16,904.26 0.0K
16:25 16,903.65 16,903.65 16,895.46 16,902.32 0.0K
16:30 16,900.68 16,903.54 16,897.75 16,899.03 0.0K
16:35 16,900.52 16,906.62 16,898.47 16,904.58 0.0K
16:40 16,904.86 16,905.08 16,892.68 16,892.68 0.0K
16:45 16,891.87 16,892.73 16,874.18 16,874.18 0.0K
16:50 16,874.07 16,877.41 16,871.03 16,877.26 0.0K
16:55 16,876.02 16,886.47 16,867.89 16,868.63 0.0K
17:00 16,869.26 16,881.60 16,869.26 16,880.78 0.0K
17:05 16,879.65 16,883.57 16,877.03 16,879.53 0.0K
17:10 16,878.71 16,887.94 16,878.71 16,887.94 0.0K
17:15 16,891.14 16,899.56 16,891.14 16,899.56 0.0K
17:20 16,899.85 16,907.20 16,899.85 16,903.95 0.0K
17:25 16,904.16 16,907.45 16,901.17 16,901.21 0.0K
17:30 16,901.30 16,901.30 16,901.30 16,901.30 0.0K
17:35 16,901.30 16,907.92 16,901.30 16,907.92 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar