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 17,175.14 17,214.49 17,158.15 17,205.74 0.0K
09:05 17,207.29 17,211.56 17,187.44 17,196.40 0.0K
09:10 17,194.44 17,216.91 17,192.78 17,209.55 0.0K
09:15 17,206.50 17,213.64 17,197.07 17,207.99 0.0K
09:20 17,212.09 17,212.09 17,173.65 17,173.65 0.0K
09:25 17,172.00 17,172.00 17,105.31 17,107.19 0.0K
09:30 17,107.57 17,133.58 17,107.57 17,111.57 0.0K
09:35 17,107.08 17,108.75 17,089.90 17,096.19 0.0K
09:40 17,089.11 17,102.22 17,081.28 17,081.28 0.0K
09:45 17,079.99 17,100.63 17,076.25 17,093.26 0.0K
09:50 17,092.38 17,094.95 17,081.48 17,084.26 0.0K
09:55 17,083.75 17,099.80 17,082.21 17,094.34 0.0K
10:00 17,089.11 17,089.11 17,068.80 17,077.51 0.0K
10:05 17,078.23 17,095.91 17,078.23 17,095.91 0.0K
10:10 17,095.85 17,107.42 17,090.94 17,097.91 0.0K
10:15 17,099.17 17,101.31 17,088.92 17,092.59 0.0K
10:20 17,092.73 17,093.48 17,081.54 17,082.47 0.0K
10:25 17,083.31 17,083.31 17,064.06 17,069.94 0.0K
10:30 17,070.55 17,070.55 17,057.12 17,057.12 0.0K
10:35 17,057.34 17,062.63 17,008.37 17,008.37 0.0K
10:40 17,011.76 17,029.32 17,009.00 17,029.32 0.0K
10:45 17,029.31 17,037.94 17,023.40 17,037.94 0.0K
10:50 17,040.18 17,044.36 17,025.31 17,025.37 0.0K
10:55 17,025.76 17,029.25 17,014.42 17,028.60 0.0K
11:00 17,028.04 17,028.04 17,013.08 17,020.30 0.0K
11:05 17,021.03 17,022.23 16,999.90 17,011.96 0.0K
11:10 17,011.91 17,011.91 16,997.52 17,002.47 0.0K
11:15 17,004.02 17,011.12 16,995.00 17,011.12 0.0K
11:20 17,011.37 17,011.37 16,990.80 16,991.78 0.0K
11:25 16,991.39 17,003.36 16,991.27 16,995.62 0.0K
11:30 16,996.49 17,006.90 16,994.86 17,006.90 0.0K
11:35 17,005.53 17,011.05 17,002.19 17,007.89 0.0K
11:40 17,008.10 17,013.87 16,997.86 16,997.86 0.0K
11:45 16,998.71 16,998.71 16,992.34 16,995.19 0.0K
11:50 16,994.68 16,994.68 16,970.56 16,973.65 0.0K
11:55 16,969.22 16,981.17 16,969.22 16,981.17 0.0K
12:00 16,979.03 16,980.78 16,968.77 16,977.52 0.0K
12:05 16,978.89 16,983.55 16,976.20 16,976.20 0.0K
12:10 16,974.04 16,977.28 16,972.58 16,975.73 0.0K
12:15 16,974.78 16,974.78 16,963.78 16,968.00 0.0K
12:20 16,968.03 16,968.03 16,956.33 16,957.06 0.0K
12:25 16,956.55 16,961.20 16,951.98 16,961.20 0.0K
12:30 16,961.97 16,962.94 16,952.00 16,952.23 0.0K
12:35 16,952.59 16,965.05 16,952.59 16,963.53 0.0K
12:40 16,962.93 16,973.28 16,961.92 16,967.65 0.0K
12:45 16,971.79 16,993.71 16,971.42 16,993.40 0.0K
12:50 16,994.33 17,020.52 16,994.33 17,019.87 0.0K
12:55 17,021.02 17,039.76 17,018.57 17,039.76 0.0K
13:00 17,042.10 17,059.09 17,042.10 17,057.63 0.0K
13:05 17,057.36 17,059.97 17,051.43 17,059.97 0.0K
13:10 17,062.29 17,078.60 17,061.10 17,078.33 0.0K
13:15 17,080.62 17,092.21 17,080.62 17,088.50 0.0K
13:20 17,089.22 17,092.43 17,080.40 17,089.99 0.0K
13:25 17,089.11 17,091.84 17,086.85 17,087.13 0.0K
13:30 17,086.66 17,086.66 17,076.20 17,078.16 0.0K
13:35 17,076.22 17,076.67 17,073.08 17,073.08 0.0K
13:40 17,069.29 17,069.29 17,045.31 17,048.35 0.0K
13:45 17,048.16 17,063.04 17,047.74 17,057.80 0.0K
13:50 17,058.58 17,061.20 17,056.40 17,059.83 0.0K
13:55 17,059.93 17,069.21 17,054.50 17,069.21 0.0K
14:00 17,068.84 17,088.02 17,068.84 17,087.99 0.0K
14:05 17,088.50 17,092.28 17,086.21 17,092.28 0.0K
14:10 17,091.83 17,094.64 17,088.94 17,094.64 0.0K
14:15 17,094.72 17,109.06 17,094.72 17,109.06 0.0K
14:20 17,109.92 17,114.99 17,104.05 17,112.57 0.0K
14:25 17,112.27 17,112.38 17,098.59 17,098.59 0.0K
14:30 17,098.78 17,104.38 17,094.96 17,100.96 0.0K
14:35 17,102.56 17,111.13 17,090.94 17,109.51 0.0K
14:40 17,109.65 17,115.06 17,108.96 17,110.94 0.0K
14:45 17,110.67 17,110.67 17,094.40 17,099.50 0.0K
14:50 17,099.89 17,099.89 17,091.17 17,093.00 0.0K
14:55 17,090.53 17,090.53 17,079.73 17,085.78 0.0K
15:00 17,086.30 17,090.97 17,064.50 17,064.50 0.0K
15:05 17,066.64 17,076.56 17,066.64 17,076.44 0.0K
15:10 17,076.14 17,097.93 17,075.95 17,097.93 0.0K
15:15 17,098.56 17,100.56 17,090.83 17,095.33 0.0K
15:20 17,099.01 17,103.81 17,099.01 17,102.77 0.0K
15:25 17,103.38 17,120.72 17,103.38 17,120.72 0.0K
15:30 17,120.40 17,130.13 17,114.55 17,130.13 0.0K
15:35 17,123.11 17,133.00 17,111.91 17,123.90 0.0K
15:40 17,117.48 17,138.64 17,112.85 17,137.85 0.0K
15:45 17,138.06 17,155.10 17,138.06 17,146.40 0.0K
15:50 17,148.24 17,158.28 17,139.14 17,158.28 0.0K
15:55 17,163.17 17,163.20 17,138.36 17,143.91 0.0K
16:00 17,145.74 17,155.39 17,145.10 17,146.81 0.0K
16:05 17,147.62 17,154.38 17,139.58 17,150.87 0.0K
16:10 17,150.64 17,175.65 17,150.64 17,173.98 0.0K
16:15 17,173.24 17,179.70 17,168.92 17,173.09 0.0K
16:20 17,166.63 17,168.81 17,142.05 17,155.71 0.0K
16:25 17,155.64 17,181.58 17,155.64 17,179.96 0.0K
16:30 17,179.89 17,179.89 17,156.66 17,173.36 0.0K
16:35 17,173.80 17,180.03 17,166.46 17,168.47 0.0K
16:40 17,169.11 17,176.27 17,166.99 17,173.92 0.0K
16:45 17,175.30 17,202.67 17,166.96 17,202.40 0.0K
16:50 17,203.24 17,204.22 17,189.77 17,196.24 0.0K
16:55 17,197.29 17,204.66 17,196.35 17,202.70 0.0K
17:00 17,203.18 17,210.34 17,183.88 17,185.33 0.0K
17:05 17,185.40 17,185.40 17,172.11 17,184.31 0.0K
17:10 17,185.21 17,191.32 17,181.95 17,189.93 0.0K
17:15 17,188.30 17,189.65 17,183.49 17,189.15 0.0K
17:20 17,192.70 17,194.89 17,180.04 17,194.89 0.0K
17:25 17,193.38 17,204.20 17,190.67 17,204.20 0.0K
17:30 17,200.06 17,200.06 17,200.06 17,200.06 0.0K
17:35 17,200.06 17,204.14 17,200.06 17,204.14 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar