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 17,203.55 17,203.55 17,119.69 17,119.69 0.0K
09:05 17,117.41 17,128.23 17,109.24 17,127.25 0.0K
09:10 17,126.34 17,127.54 17,112.67 17,118.34 0.0K
09:15 17,119.67 17,138.59 17,119.42 17,137.66 0.0K
09:20 17,139.94 17,139.94 17,109.66 17,113.18 0.0K
09:25 17,111.60 17,111.60 17,084.76 17,085.33 0.0K
09:30 17,086.05 17,086.05 17,048.98 17,055.82 0.0K
09:35 17,056.71 17,068.77 17,051.73 17,051.86 0.0K
09:40 17,047.27 17,065.07 17,042.09 17,059.98 0.0K
09:45 17,060.66 17,060.73 17,050.61 17,050.61 0.0K
09:50 17,051.97 17,062.32 17,045.84 17,054.63 0.0K
09:55 17,055.27 17,055.27 17,037.62 17,043.07 0.0K
10:00 17,042.01 17,064.59 17,038.43 17,064.39 0.0K
10:05 17,065.85 17,073.79 17,063.55 17,071.38 0.0K
10:10 17,066.11 17,083.68 17,061.56 17,083.68 0.0K
10:15 17,082.56 17,094.30 17,080.98 17,087.85 0.0K
10:20 17,088.21 17,097.88 17,086.33 17,097.88 0.0K
10:25 17,102.85 17,102.85 17,099.06 17,099.06 0.0K
10:30 17,099.42 17,101.78 17,088.61 17,097.47 0.0K
10:35 17,097.51 17,097.51 17,088.91 17,093.35 0.0K
10:40 17,093.33 17,102.58 17,092.07 17,101.45 0.0K
10:45 17,101.43 17,101.78 17,095.75 17,095.75 0.0K
10:50 17,094.80 17,094.85 17,086.06 17,087.43 0.0K
10:55 17,087.43 17,092.86 17,087.43 17,092.45 0.0K
11:00 17,091.99 17,091.99 17,066.70 17,073.53 0.0K
11:05 17,073.02 17,073.86 17,066.31 17,070.69 0.0K
11:10 17,070.47 17,070.47 17,058.10 17,067.46 0.0K
11:15 17,065.45 17,065.64 17,061.41 17,062.08 0.0K
11:20 17,061.65 17,061.65 17,044.08 17,047.61 0.0K
11:25 17,048.52 17,056.96 17,043.54 17,056.96 0.0K
11:30 17,056.86 17,059.37 17,047.50 17,059.37 0.0K
11:35 17,059.25 17,067.79 17,058.28 17,064.05 0.0K
11:40 17,060.01 17,062.76 17,057.87 17,057.87 0.0K
11:45 17,058.75 17,059.62 17,051.50 17,051.95 0.0K
11:50 17,051.04 17,051.04 17,030.28 17,030.28 0.0K
11:55 17,026.95 17,035.40 17,026.95 17,033.77 0.0K
12:00 17,033.12 17,049.93 17,033.12 17,049.40 0.0K
12:05 17,051.41 17,053.37 17,047.23 17,053.37 0.0K
12:10 17,054.36 17,064.78 17,052.84 17,064.78 0.0K
12:15 17,066.42 17,066.42 17,061.13 17,061.13 0.0K
12:20 17,059.26 17,065.61 17,051.02 17,065.38 0.0K
12:25 17,065.66 17,082.20 17,065.04 17,082.20 0.0K
12:30 17,082.56 17,083.25 17,068.88 17,070.50 0.0K
12:35 17,071.09 17,078.70 17,070.84 17,078.70 0.0K
12:40 17,079.34 17,081.44 17,076.00 17,080.18 0.0K
12:45 17,079.87 17,088.08 17,079.87 17,085.59 0.0K
12:50 17,081.71 17,081.71 17,076.68 17,080.15 0.0K
12:55 17,080.48 17,080.48 17,075.56 17,078.37 0.0K
13:00 17,076.77 17,083.12 17,074.49 17,077.80 0.0K
13:05 17,074.61 17,075.96 17,072.49 17,074.19 0.0K
13:10 17,074.98 17,074.98 17,063.79 17,064.71 0.0K
13:15 17,065.31 17,069.07 17,056.13 17,058.92 0.0K
13:20 17,056.21 17,076.71 17,056.21 17,073.50 0.0K
13:25 17,071.59 17,071.59 17,059.34 17,066.15 0.0K
13:30 17,066.38 17,067.18 17,057.90 17,059.56 0.0K
13:35 17,055.14 17,063.84 17,053.82 17,059.76 0.0K
13:40 17,059.97 17,059.97 17,052.59 17,053.16 0.0K
13:45 17,053.33 17,053.87 17,046.69 17,053.87 0.0K
13:50 17,053.14 17,062.75 17,052.73 17,060.57 0.0K
13:55 17,060.83 17,063.61 17,060.25 17,061.10 0.0K
14:00 17,060.08 17,060.55 17,051.55 17,054.12 0.0K
14:05 17,053.69 17,066.22 17,051.97 17,059.35 0.0K
14:10 17,059.54 17,059.60 17,050.16 17,052.49 0.0K
14:15 17,052.33 17,052.51 17,043.35 17,043.35 0.0K
14:20 17,041.97 17,044.07 17,029.09 17,029.09 0.0K
14:25 17,028.63 17,037.39 17,021.66 17,037.39 0.0K
14:30 17,038.63 17,042.21 17,038.45 17,038.55 0.0K
14:35 17,034.26 17,034.26 17,027.74 17,027.74 0.0K
14:40 17,026.08 17,030.02 17,024.58 17,026.09 0.0K
14:45 17,025.70 17,025.70 16,999.86 17,000.56 0.0K
14:50 17,001.55 17,006.11 16,988.75 17,006.11 0.0K
14:55 17,007.03 17,014.89 17,001.08 17,006.55 0.0K
15:00 17,005.36 17,008.96 17,000.92 17,004.79 0.0K
15:05 17,004.08 17,013.24 17,001.08 17,012.50 0.0K
15:10 17,011.49 17,013.15 17,003.55 17,009.56 0.0K
15:15 17,011.05 17,019.12 17,010.54 17,011.02 0.0K
15:20 17,007.42 17,015.49 17,004.02 17,015.49 0.0K
15:25 17,015.06 17,031.87 17,013.56 17,031.87 0.0K
15:30 17,031.84 17,032.52 17,022.25 17,030.76 0.0K
15:35 17,025.14 17,025.14 17,006.23 17,011.48 0.0K
15:40 17,012.78 17,012.78 17,002.48 17,005.05 0.0K
15:45 17,004.47 17,004.47 16,969.99 16,971.69 0.0K
15:50 16,970.55 16,970.55 16,950.16 16,953.05 0.0K
15:55 16,952.76 16,970.16 16,951.05 16,968.63 0.0K
16:00 16,973.19 16,973.53 16,950.32 16,956.76 0.0K
16:05 16,959.24 16,979.44 16,959.24 16,973.02 0.0K
16:10 16,971.40 16,973.18 16,946.67 16,955.32 0.0K
16:15 16,953.67 16,953.67 16,926.49 16,934.92 0.0K
16:20 16,936.24 16,953.28 16,917.50 16,953.28 0.0K
16:25 16,953.34 16,955.13 16,945.90 16,953.79 0.0K
16:30 16,953.37 16,957.58 16,948.19 16,953.56 0.0K
16:35 16,953.75 16,964.99 16,949.78 16,960.04 0.0K
16:40 16,961.51 16,964.24 16,957.39 16,964.24 0.0K
16:45 16,962.98 16,972.66 16,961.49 16,961.49 0.0K
16:50 16,966.55 16,967.70 16,950.51 16,950.87 0.0K
16:55 16,952.00 16,962.19 16,951.30 16,953.54 0.0K
17:00 16,955.65 16,955.65 16,941.31 16,941.31 0.0K
17:05 16,942.31 16,946.24 16,927.87 16,927.87 0.0K
17:10 16,925.83 16,927.67 16,918.10 16,927.38 0.0K
17:15 16,927.52 16,933.38 16,927.11 16,929.42 0.0K
17:20 16,929.39 16,932.58 16,925.22 16,928.12 0.0K
17:25 16,928.19 16,930.74 16,924.37 16,930.74 0.0K
17:30 16,931.54 16,931.54 16,931.54 16,931.54 0.0K
17:35 16,931.54 16,944.60 16,931.54 16,944.60 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar