CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ Frankreich →
19,241.53
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 17,426.57 17,426.57 17,391.48 17,407.50 0.0K
09:05 17,405.84 17,424.45 17,402.91 17,402.91 0.0K
09:10 17,397.19 17,432.06 17,397.19 17,432.06 0.0K
09:15 17,427.29 17,427.29 17,410.70 17,417.80 0.0K
09:20 17,418.66 17,420.46 17,391.35 17,393.79 0.0K
09:25 17,393.84 17,402.94 17,388.72 17,402.01 0.0K
09:30 17,404.55 17,415.96 17,395.82 17,415.96 0.0K
09:35 17,416.69 17,422.57 17,413.12 17,420.14 0.0K
09:40 17,423.27 17,431.37 17,421.26 17,429.87 0.0K
09:45 17,431.61 17,432.02 17,403.98 17,406.43 0.0K
09:50 17,404.77 17,418.34 17,397.48 17,397.48 0.0K
09:55 17,397.85 17,406.49 17,382.66 17,384.08 0.0K
10:00 17,385.76 17,407.54 17,380.84 17,407.11 0.0K
10:05 17,405.46 17,405.55 17,398.29 17,401.54 0.0K
10:10 17,401.78 17,403.64 17,394.05 17,403.64 0.0K
10:15 17,405.69 17,425.26 17,397.55 17,425.26 0.0K
10:20 17,424.75 17,430.05 17,422.93 17,423.19 0.0K
10:25 17,423.29 17,426.52 17,418.23 17,419.56 0.0K
10:30 17,418.08 17,422.43 17,395.80 17,395.80 0.0K
10:35 17,399.62 17,411.47 17,399.62 17,411.47 0.0K
10:40 17,411.97 17,435.67 17,407.87 17,431.89 0.0K
10:45 17,428.87 17,433.78 17,427.52 17,429.11 0.0K
10:50 17,427.77 17,429.75 17,419.31 17,419.31 0.0K
10:55 17,418.62 17,419.41 17,409.16 17,416.02 0.0K
11:00 17,416.05 17,430.01 17,415.39 17,425.54 0.0K
11:05 17,424.44 17,432.94 17,423.19 17,432.94 0.0K
11:10 17,435.48 17,436.39 17,422.20 17,423.86 0.0K
11:15 17,423.76 17,439.87 17,423.76 17,436.04 0.0K
11:20 17,429.28 17,442.06 17,428.51 17,441.70 0.0K
11:25 17,440.75 17,443.22 17,429.53 17,429.76 0.0K
11:30 17,431.74 17,433.12 17,419.60 17,424.80 0.0K
11:35 17,424.66 17,434.07 17,423.21 17,433.71 0.0K
11:40 17,435.47 17,437.53 17,431.62 17,434.20 0.0K
11:45 17,434.79 17,438.64 17,434.06 17,438.64 0.0K
11:50 17,438.44 17,439.18 17,426.55 17,429.67 0.0K
11:55 17,429.43 17,430.82 17,424.52 17,430.45 0.0K
12:00 17,429.57 17,436.57 17,426.61 17,429.94 0.0K
12:05 17,430.24 17,442.41 17,426.42 17,442.41 0.0K
12:10 17,442.21 17,442.21 17,427.81 17,427.81 0.0K
12:15 17,428.24 17,428.24 17,412.38 17,412.38 0.0K
12:20 17,413.14 17,416.30 17,405.97 17,413.84 0.0K
12:25 17,412.88 17,412.88 17,380.28 17,388.10 0.0K
12:30 17,387.88 17,390.03 17,278.46 17,289.92 0.0K
12:35 17,284.86 17,298.81 17,251.37 17,251.37 0.0K
12:40 17,231.89 17,259.57 17,231.53 17,259.57 0.0K
12:45 17,255.45 17,315.91 17,255.45 17,315.44 0.0K
12:50 17,315.48 17,330.12 17,307.14 17,307.14 0.0K
12:55 17,308.07 17,312.19 17,302.20 17,310.19 0.0K
13:00 17,309.92 17,309.92 17,290.77 17,290.77 0.0K
13:05 17,288.54 17,306.96 17,285.56 17,306.96 0.0K
13:10 17,305.31 17,311.09 17,271.09 17,271.09 0.0K
13:15 17,269.97 17,270.73 17,242.37 17,242.37 0.0K
13:20 17,237.30 17,255.90 17,237.30 17,245.33 0.0K
13:25 17,246.91 17,255.09 17,241.35 17,245.98 0.0K
13:30 17,247.97 17,247.97 17,231.33 17,247.62 0.0K
13:35 17,246.12 17,268.00 17,246.12 17,265.75 0.0K
13:40 17,265.76 17,268.23 17,257.35 17,260.50 0.0K
13:45 17,257.92 17,257.92 17,245.81 17,245.81 0.0K
13:50 17,245.30 17,262.50 17,245.30 17,252.60 0.0K
13:55 17,249.27 17,249.51 17,227.91 17,232.29 0.0K
14:00 17,230.15 17,274.79 17,230.15 17,257.63 0.0K
14:05 17,255.22 17,255.22 17,219.85 17,230.37 0.0K
14:10 17,231.97 17,238.58 17,230.66 17,236.50 0.0K
14:15 17,234.56 17,249.15 17,232.30 17,237.70 0.0K
14:20 17,237.59 17,245.59 17,228.48 17,245.59 0.0K
14:25 17,247.86 17,252.33 17,242.79 17,248.83 0.0K
14:30 17,249.71 17,256.85 17,236.08 17,236.08 0.0K
14:35 17,236.28 17,249.34 17,235.91 17,243.45 0.0K
14:40 17,239.75 17,242.39 17,226.11 17,226.11 0.0K
14:45 17,227.66 17,241.14 17,227.66 17,240.43 0.0K
14:50 17,239.62 17,243.03 17,222.24 17,235.65 0.0K
14:55 17,238.07 17,252.18 17,238.07 17,251.78 0.0K
15:00 17,251.99 17,265.41 17,251.99 17,260.10 0.0K
15:05 17,259.11 17,260.93 17,243.39 17,243.56 0.0K
15:10 17,242.26 17,253.82 17,235.60 17,253.82 0.0K
15:15 17,253.11 17,262.43 17,253.11 17,257.15 0.0K
15:20 17,255.24 17,272.42 17,255.24 17,271.89 0.0K
15:25 17,271.81 17,286.71 17,271.81 17,286.47 0.0K
15:30 17,284.71 17,285.10 17,245.50 17,250.03 0.0K
15:35 17,246.25 17,250.25 17,235.00 17,236.70 0.0K
15:40 17,229.03 17,237.71 17,215.69 17,218.59 0.0K
15:45 17,220.06 17,236.24 17,210.93 17,234.39 0.0K
15:50 17,237.02 17,249.91 17,212.62 17,220.71 0.0K
15:55 17,219.50 17,233.50 17,216.80 17,231.74 0.0K
16:00 17,231.41 17,266.49 17,226.62 17,263.05 0.0K
16:05 17,262.71 17,274.66 17,262.71 17,270.27 0.0K
16:10 17,266.31 17,269.15 17,248.99 17,251.15 0.0K
16:15 17,250.25 17,263.94 17,243.44 17,263.94 0.0K
16:20 17,264.50 17,264.97 17,244.79 17,263.82 0.0K
16:25 17,265.10 17,279.15 17,263.24 17,265.41 0.0K
16:30 17,266.44 17,272.96 17,262.69 17,264.00 0.0K
16:35 17,265.25 17,291.53 17,265.25 17,280.33 0.0K
16:40 17,277.19 17,286.26 17,266.20 17,282.43 0.0K
16:45 17,284.69 17,290.25 17,277.19 17,286.02 0.0K
16:50 17,285.15 17,301.38 17,285.15 17,301.38 0.0K
16:55 17,301.24 17,314.69 17,301.24 17,314.69 0.0K
17:00 17,315.72 17,319.95 17,310.56 17,315.83 0.0K
17:05 17,313.68 17,313.68 17,292.85 17,305.88 0.0K
17:10 17,306.43 17,318.94 17,306.43 17,315.47 0.0K
17:15 17,315.69 17,322.56 17,309.52 17,322.56 0.0K
17:20 17,322.76 17,333.98 17,322.76 17,332.97 0.0K
17:25 17,332.25 17,332.26 17,321.69 17,324.93 0.0K
17:30 17,326.24 17,326.24 17,326.20 17,326.20 0.0K
17:35 17,326.20 17,340.64 17,326.20 17,340.64 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar