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 16,932.86 16,956.61 16,922.27 16,922.27 0.0K
09:05 16,922.10 16,953.81 16,922.10 16,953.81 0.0K
09:10 16,954.87 16,954.87 16,943.76 16,949.62 0.0K
09:15 16,946.16 16,971.69 16,945.28 16,971.66 0.0K
09:20 16,973.30 16,993.39 16,969.45 16,993.39 0.0K
09:25 16,994.82 16,996.00 16,982.05 16,996.00 0.0K
09:30 16,996.79 17,001.36 16,971.72 16,972.36 0.0K
09:35 16,972.47 16,974.86 16,963.00 16,964.99 0.0K
09:40 16,967.65 16,982.14 16,967.65 16,982.01 0.0K
09:45 16,981.63 16,987.63 16,979.92 16,982.31 0.0K
09:50 16,977.39 16,994.40 16,976.40 16,992.66 0.0K
09:55 16,993.17 17,004.05 16,990.69 17,001.15 0.0K
10:00 17,000.20 17,008.96 17,000.20 17,005.28 0.0K
10:05 17,005.51 17,009.20 17,002.00 17,009.20 0.0K
10:10 17,009.58 17,013.85 17,006.70 17,008.82 0.0K
10:15 17,007.70 17,007.70 16,996.60 17,005.48 0.0K
10:20 17,003.72 17,011.44 16,999.72 17,010.79 0.0K
10:25 17,011.35 17,014.23 17,008.39 17,013.37 0.0K
10:30 17,014.19 17,017.29 17,011.50 17,011.50 0.0K
10:35 17,011.06 17,028.49 17,011.06 17,022.95 0.0K
10:40 17,023.20 17,024.24 17,017.60 17,022.60 0.0K
10:45 17,021.70 17,028.87 17,018.74 17,028.87 0.0K
10:50 17,029.33 17,029.33 17,019.02 17,025.86 0.0K
10:55 17,025.32 17,027.94 17,019.42 17,024.38 0.0K
11:00 17,023.00 17,033.11 17,023.00 17,031.39 0.0K
11:05 17,031.32 17,043.41 17,031.32 17,040.90 0.0K
11:10 17,039.18 17,042.65 17,039.18 17,041.37 0.0K
11:15 17,040.75 17,041.14 17,022.25 17,022.77 0.0K
11:20 17,021.74 17,024.28 17,017.90 17,022.22 0.0K
11:25 17,022.51 17,023.22 17,010.70 17,010.70 0.0K
11:30 17,010.31 17,010.31 17,004.11 17,006.77 0.0K
11:35 17,006.09 17,006.09 16,992.67 16,992.67 0.0K
11:40 16,993.07 16,998.04 16,989.31 16,998.04 0.0K
11:45 16,997.63 16,997.63 16,993.48 16,996.05 0.0K
11:50 16,998.46 17,034.07 16,998.46 17,033.25 0.0K
11:55 17,033.51 17,039.22 17,031.12 17,037.53 0.0K
12:00 17,037.09 17,037.09 17,010.00 17,022.25 0.0K
12:05 17,021.93 17,028.00 17,020.41 17,026.77 0.0K
12:10 17,027.07 17,030.75 17,026.45 17,028.71 0.0K
12:15 17,026.61 17,027.21 17,019.90 17,020.26 0.0K
12:20 17,018.76 17,025.48 17,014.12 17,025.48 0.0K
12:25 17,025.51 17,025.51 17,017.60 17,017.60 0.0K
12:30 17,017.65 17,019.25 17,016.88 17,016.88 0.0K
12:35 17,018.26 17,018.26 17,012.61 17,016.09 0.0K
12:40 17,016.02 17,028.28 17,015.92 17,028.28 0.0K
12:45 17,029.04 17,033.25 17,028.08 17,029.39 0.0K
12:50 17,029.43 17,036.19 17,028.82 17,036.14 0.0K
12:55 17,034.83 17,034.98 17,029.07 17,034.89 0.0K
13:00 17,033.87 17,047.26 17,033.87 17,045.36 0.0K
13:05 17,045.41 17,051.16 17,038.54 17,050.33 0.0K
13:10 17,050.33 17,050.33 17,044.83 17,046.86 0.0K
13:15 17,047.05 17,048.29 17,046.41 17,048.26 0.0K
13:20 17,048.23 17,050.08 17,047.45 17,050.08 0.0K
13:25 17,049.77 17,051.35 17,047.35 17,050.45 0.0K
13:30 17,050.78 17,051.14 17,048.76 17,049.19 0.0K
13:35 17,048.93 17,050.42 17,048.30 17,049.87 0.0K
13:40 17,050.62 17,051.41 17,046.27 17,047.19 0.0K
13:45 17,047.17 17,049.08 17,043.30 17,043.88 0.0K
13:50 17,043.66 17,052.16 17,043.20 17,050.95 0.0K
13:55 17,050.94 17,054.18 17,048.50 17,053.94 0.0K
14:00 17,054.56 17,055.52 17,046.82 17,050.27 0.0K
14:05 17,049.88 17,050.84 17,047.39 17,047.39 0.0K
14:10 17,044.93 17,052.80 17,044.93 17,051.11 0.0K
14:15 17,049.20 17,050.44 17,042.72 17,044.98 0.0K
14:20 17,045.71 17,050.05 17,042.57 17,042.85 0.0K
14:25 17,043.00 17,045.31 17,042.91 17,043.70 0.0K
14:30 17,041.63 17,041.63 17,036.18 17,036.18 0.0K
14:35 17,036.50 17,036.50 17,023.10 17,023.44 0.0K
14:40 17,023.59 17,034.40 17,023.59 17,030.01 0.0K
14:45 17,029.90 17,030.07 17,019.50 17,019.50 0.0K
14:50 17,020.24 17,027.47 17,020.24 17,023.03 0.0K
14:55 17,023.40 17,023.40 17,000.76 17,000.76 0.0K
15:00 16,996.74 17,013.08 16,996.74 17,008.37 0.0K
15:05 17,007.25 17,010.52 17,005.98 17,008.84 0.0K
15:10 17,009.65 17,012.01 17,006.57 17,011.37 0.0K
15:15 17,011.63 17,020.02 17,010.38 17,015.19 0.0K
15:20 17,015.22 17,020.23 17,015.20 17,015.76 0.0K
15:25 17,016.58 17,021.11 17,014.59 17,014.61 0.0K
15:30 17,015.74 17,030.11 17,015.74 17,029.34 0.0K
15:35 17,027.79 17,044.18 17,027.79 17,043.74 0.0K
15:40 17,043.10 17,056.37 17,042.59 17,056.37 0.0K
15:45 17,056.60 17,072.98 17,056.60 17,072.98 0.0K
15:50 17,074.89 17,077.40 17,071.83 17,075.25 0.0K
15:55 17,076.46 17,087.49 17,074.04 17,077.98 0.0K
16:00 17,077.98 17,078.57 17,045.44 17,045.44 0.0K
16:05 17,040.07 17,055.61 17,037.52 17,055.61 0.0K
16:10 17,058.22 17,058.22 17,039.28 17,045.61 0.0K
16:15 17,046.08 17,046.08 17,015.44 17,015.44 0.0K
16:20 17,017.27 17,038.84 17,010.96 17,033.74 0.0K
16:25 17,033.41 17,033.41 17,025.15 17,026.50 0.0K
16:30 17,025.56 17,027.01 17,013.49 17,015.44 0.0K
16:35 17,015.37 17,025.23 17,014.26 17,024.13 0.0K
16:40 17,027.20 17,047.47 17,024.54 17,047.45 0.0K
16:45 17,046.91 17,058.71 17,046.68 17,058.71 0.0K
16:50 17,058.06 17,071.00 17,056.14 17,070.20 0.0K
16:55 17,072.20 17,077.30 17,068.41 17,076.70 0.0K
17:00 17,076.51 17,076.51 17,062.82 17,062.82 0.0K
17:05 17,063.89 17,073.89 17,063.89 17,073.89 0.0K
17:10 17,070.83 17,072.47 17,062.04 17,062.04 0.0K
17:15 17,060.11 17,060.52 17,052.93 17,052.93 0.0K
17:20 17,053.14 17,061.51 17,051.08 17,061.22 0.0K
17:25 17,060.75 17,069.92 17,060.75 17,069.92 0.0K
17:30 17,072.95 17,072.95 17,072.95 17,072.95 0.0K
17:35 17,072.95 17,101.00 17,072.95 17,101.00 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar