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 16,944.60 17,059.76 16,944.60 17,056.00 0.0K
09:05 17,055.22 17,058.91 17,034.41 17,044.82 0.0K
09:10 17,046.61 17,066.61 17,046.61 17,066.61 0.0K
09:15 17,068.18 17,075.11 17,032.00 17,035.11 0.0K
09:20 17,035.09 17,045.40 17,024.27 17,024.27 0.0K
09:25 17,023.48 17,027.58 17,009.26 17,022.75 0.0K
09:30 17,024.99 17,035.54 17,017.75 17,022.64 0.0K
09:35 17,025.28 17,027.64 17,004.09 17,004.09 0.0K
09:40 17,003.43 17,011.27 16,997.74 17,000.41 0.0K
09:45 17,000.49 17,021.27 17,000.49 17,021.12 0.0K
09:50 17,018.66 17,043.50 17,018.66 17,039.83 0.0K
09:55 17,042.41 17,047.32 17,040.85 17,046.48 0.0K
10:00 17,046.55 17,065.69 17,046.55 17,056.94 0.0K
10:05 17,055.23 17,055.92 17,044.75 17,051.60 0.0K
10:10 17,054.31 17,069.09 17,054.31 17,067.44 0.0K
10:15 17,067.13 17,067.13 17,060.32 17,066.74 0.0K
10:20 17,066.56 17,088.16 17,066.56 17,067.98 0.0K
10:25 17,068.37 17,068.37 17,057.64 17,062.93 0.0K
10:30 17,060.70 17,063.55 17,054.66 17,054.88 0.0K
10:35 17,052.51 17,069.47 17,050.10 17,066.28 0.0K
10:40 17,065.73 17,067.43 17,052.55 17,054.45 0.0K
10:45 17,055.01 17,060.34 17,052.71 17,054.13 0.0K
10:50 17,057.51 17,062.96 17,055.89 17,061.19 0.0K
10:55 17,059.67 17,059.67 17,049.72 17,054.74 0.0K
11:00 17,049.69 17,049.69 17,014.04 17,021.31 0.0K
11:05 17,018.85 17,019.97 17,014.26 17,014.94 0.0K
11:10 17,015.96 17,015.96 16,996.80 17,002.41 0.0K
11:15 16,998.38 17,007.32 16,996.38 17,007.32 0.0K
11:20 17,009.81 17,016.82 17,004.76 17,015.37 0.0K
11:25 17,015.16 17,022.81 17,012.31 17,022.81 0.0K
11:30 17,021.92 17,026.18 17,009.87 17,024.85 0.0K
11:35 17,025.61 17,039.70 17,024.27 17,039.10 0.0K
11:40 17,041.08 17,043.11 17,038.28 17,039.35 0.0K
11:45 17,040.03 17,040.84 17,034.31 17,034.31 0.0K
11:50 17,034.80 17,035.96 17,025.42 17,031.38 0.0K
11:55 17,031.06 17,031.06 17,025.66 17,026.44 0.0K
12:00 17,026.57 17,034.95 17,019.04 17,028.80 0.0K
12:05 17,031.76 17,071.91 17,031.76 17,071.91 0.0K
12:10 17,071.70 17,113.70 17,071.70 17,113.70 0.0K
12:15 17,114.33 17,176.35 17,114.33 17,176.35 0.0K
12:20 17,179.68 17,207.52 17,171.69 17,207.52 0.0K
12:25 17,211.28 17,245.77 17,211.08 17,233.45 0.0K
12:30 17,236.66 17,253.80 17,235.38 17,235.38 0.0K
12:35 17,236.43 17,240.09 17,231.74 17,232.28 0.0K
12:40 17,227.17 17,252.70 17,227.17 17,252.70 0.0K
12:45 17,252.65 17,261.17 17,252.65 17,255.45 0.0K
12:50 17,256.10 17,287.51 17,249.05 17,286.78 0.0K
12:55 17,286.54 17,286.74 17,280.14 17,284.56 0.0K
13:00 17,285.80 17,291.27 17,275.72 17,289.63 0.0K
13:05 17,288.79 17,299.52 17,286.62 17,299.52 0.0K
13:10 17,300.37 17,309.30 17,293.93 17,309.30 0.0K
13:15 17,311.47 17,325.94 17,311.47 17,324.17 0.0K
13:20 17,327.78 17,338.81 17,326.59 17,338.81 0.0K
13:25 17,341.74 17,346.34 17,328.97 17,331.04 0.0K
13:30 17,329.62 17,331.29 17,296.14 17,297.84 0.0K
13:35 17,298.81 17,307.06 17,298.81 17,307.06 0.0K
13:40 17,309.12 17,317.86 17,306.96 17,310.67 0.0K
13:45 17,309.74 17,309.74 17,300.73 17,300.73 0.0K
13:50 17,298.42 17,298.42 17,276.39 17,283.03 0.0K
13:55 17,282.84 17,283.22 17,272.56 17,274.97 0.0K
14:00 17,276.19 17,276.19 17,255.62 17,258.70 0.0K
14:05 17,258.94 17,258.94 17,246.73 17,246.73 0.0K
14:10 17,244.23 17,244.23 17,211.53 17,211.53 0.0K
14:15 17,210.77 17,210.77 17,198.14 17,207.63 0.0K
14:20 17,206.07 17,219.26 17,199.78 17,219.26 0.0K
14:25 17,220.12 17,227.22 17,218.13 17,225.36 0.0K
14:30 17,224.09 17,227.05 17,215.34 17,215.34 0.0K
14:35 17,216.06 17,225.73 17,211.27 17,224.93 0.0K
14:40 17,226.02 17,243.87 17,226.02 17,243.19 0.0K
14:45 17,243.29 17,250.93 17,243.29 17,247.90 0.0K
14:50 17,248.71 17,264.56 17,248.71 17,264.56 0.0K
14:55 17,263.90 17,264.52 17,253.15 17,256.99 0.0K
15:00 17,256.19 17,267.16 17,256.02 17,266.83 0.0K
15:05 17,261.85 17,261.85 17,249.71 17,252.10 0.0K
15:10 17,251.65 17,253.01 17,237.14 17,237.68 0.0K
15:15 17,240.94 17,240.94 17,096.78 17,108.88 0.0K
15:20 17,107.72 17,111.19 17,086.29 17,109.82 0.0K
15:25 17,109.37 17,150.33 17,103.86 17,150.33 0.0K
15:30 17,149.65 17,149.65 17,134.49 17,140.12 0.0K
15:35 17,141.89 17,144.83 17,126.53 17,130.74 0.0K
15:40 17,130.67 17,163.27 17,127.77 17,160.47 0.0K
15:45 17,161.48 17,194.49 17,161.48 17,194.49 0.0K
15:50 17,194.87 17,200.61 17,185.59 17,194.92 0.0K
15:55 17,195.07 17,215.03 17,189.47 17,208.46 0.0K
16:00 17,207.44 17,211.12 17,197.57 17,205.99 0.0K
16:05 17,211.10 17,232.43 17,211.10 17,231.01 0.0K
16:10 17,231.28 17,232.25 17,205.23 17,210.93 0.0K
16:15 17,213.23 17,221.38 17,196.49 17,221.38 0.0K
16:20 17,221.60 17,237.65 17,218.61 17,229.73 0.0K
16:25 17,232.83 17,239.74 17,224.93 17,238.61 0.0K
16:30 17,239.03 17,250.31 17,232.65 17,250.31 0.0K
16:35 17,248.70 17,249.19 17,238.81 17,244.99 0.0K
16:40 17,248.89 17,266.29 17,248.89 17,265.47 0.0K
16:45 17,264.16 17,284.32 17,264.16 17,273.72 0.0K
16:50 17,274.87 17,295.32 17,274.87 17,295.32 0.0K
16:55 17,296.14 17,309.87 17,296.14 17,306.52 0.0K
17:00 17,307.52 17,313.86 17,297.68 17,303.98 0.0K
17:05 17,304.70 17,309.82 17,295.33 17,295.33 0.0K
17:10 17,293.49 17,307.87 17,293.49 17,307.87 0.0K
17:15 17,307.59 17,311.27 17,300.10 17,311.13 0.0K
17:20 17,312.77 17,322.11 17,312.77 17,315.21 0.0K
17:25 17,314.66 17,331.09 17,312.43 17,331.09 0.0K
17:30 17,330.15 17,330.19 17,330.15 17,330.19 0.0K
17:35 17,330.19 17,330.19 17,324.97 17,324.97 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar