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 17,439.85 17,441.79 17,420.30 17,424.75 0.0K
09:05 17,426.00 17,426.00 17,403.55 17,424.72 0.0K
09:10 17,423.91 17,438.88 17,421.42 17,438.88 0.0K
09:15 17,440.93 17,450.27 17,435.91 17,446.71 0.0K
09:20 17,443.42 17,451.13 17,433.60 17,435.38 0.0K
09:25 17,434.85 17,443.40 17,432.78 17,443.40 0.0K
09:30 17,448.20 17,459.11 17,441.63 17,459.11 0.0K
09:35 17,458.84 17,474.89 17,451.74 17,474.41 0.0K
09:40 17,475.72 17,484.24 17,475.62 17,481.06 0.0K
09:45 17,478.78 17,481.91 17,471.74 17,481.66 0.0K
09:50 17,476.72 17,479.84 17,468.28 17,470.87 0.0K
09:55 17,470.00 17,479.82 17,466.65 17,476.72 0.0K
10:00 17,477.06 17,479.14 17,450.88 17,450.88 0.0K
10:05 17,453.55 17,453.55 17,436.49 17,437.11 0.0K
10:10 17,436.72 17,436.72 17,417.20 17,420.88 0.0K
10:15 17,421.34 17,421.34 17,405.87 17,405.87 0.0K
10:20 17,404.80 17,404.80 17,391.76 17,400.10 0.0K
10:25 17,400.62 17,413.27 17,399.81 17,413.27 0.0K
10:30 17,414.02 17,428.36 17,413.32 17,421.94 0.0K
10:35 17,420.83 17,427.18 17,417.43 17,424.66 0.0K
10:40 17,424.12 17,437.39 17,423.30 17,437.25 0.0K
10:45 17,435.97 17,439.57 17,431.90 17,439.57 0.0K
10:50 17,440.06 17,440.06 17,433.30 17,436.54 0.0K
10:55 17,439.93 17,448.79 17,439.20 17,440.79 0.0K
11:00 17,441.63 17,452.61 17,441.63 17,450.82 0.0K
11:05 17,450.83 17,457.29 17,445.78 17,446.02 0.0K
11:10 17,446.70 17,463.64 17,444.69 17,462.95 0.0K
11:15 17,461.60 17,467.59 17,459.78 17,459.78 0.0K
11:20 17,460.28 17,467.31 17,450.75 17,467.31 0.0K
11:25 17,467.76 17,474.93 17,467.72 17,474.93 0.0K
11:30 17,474.46 17,477.06 17,470.66 17,471.58 0.0K
11:35 17,471.15 17,482.80 17,471.15 17,480.61 0.0K
11:40 17,480.70 17,488.37 17,480.02 17,480.02 0.0K
11:45 17,482.15 17,482.23 17,477.40 17,482.06 0.0K
11:50 17,485.32 17,485.32 17,470.68 17,471.34 0.0K
11:55 17,472.29 17,472.29 17,452.65 17,458.20 0.0K
12:00 17,459.21 17,472.10 17,459.21 17,469.69 0.0K
12:05 17,468.37 17,475.74 17,465.69 17,475.35 0.0K
12:10 17,475.56 17,478.52 17,473.83 17,476.84 0.0K
12:15 17,476.47 17,488.99 17,476.07 17,487.94 0.0K
12:20 17,489.27 17,493.74 17,486.59 17,492.37 0.0K
12:25 17,491.31 17,494.97 17,491.31 17,492.12 0.0K
12:30 17,491.64 17,495.95 17,490.01 17,495.52 0.0K
12:35 17,496.11 17,500.71 17,490.84 17,493.33 0.0K
12:40 17,494.23 17,494.30 17,481.78 17,484.14 0.0K
12:45 17,483.63 17,485.67 17,480.04 17,484.84 0.0K
12:50 17,486.62 17,487.68 17,480.10 17,483.41 0.0K
12:55 17,484.20 17,489.80 17,478.76 17,479.22 0.0K
13:00 17,479.24 17,482.36 17,473.86 17,480.24 0.0K
13:05 17,479.98 17,479.98 17,463.68 17,473.13 0.0K
13:10 17,473.40 17,475.56 17,458.86 17,463.30 0.0K
13:15 17,463.20 17,472.78 17,463.20 17,467.11 0.0K
13:20 17,467.10 17,471.00 17,465.30 17,466.38 0.0K
13:25 17,466.25 17,466.25 17,449.11 17,450.12 0.0K
13:30 17,450.14 17,463.79 17,449.90 17,463.79 0.0K
13:35 17,463.62 17,467.57 17,462.18 17,466.14 0.0K
13:40 17,465.82 17,471.19 17,464.27 17,465.27 0.0K
13:45 17,463.23 17,463.23 17,452.49 17,454.01 0.0K
13:50 17,455.23 17,462.01 17,455.23 17,457.80 0.0K
13:55 17,458.16 17,460.03 17,457.12 17,459.32 0.0K
14:00 17,459.16 17,459.16 17,447.28 17,448.05 0.0K
14:05 17,448.15 17,458.11 17,448.00 17,455.03 0.0K
14:10 17,454.55 17,454.55 17,447.55 17,453.14 0.0K
14:15 17,454.18 17,455.23 17,447.33 17,452.77 0.0K
14:20 17,452.34 17,452.34 17,440.45 17,443.25 0.0K
14:25 17,444.96 17,449.83 17,443.87 17,448.75 0.0K
14:30 17,456.72 17,456.72 17,367.64 17,367.64 0.0K
14:35 17,363.28 17,377.41 17,361.81 17,377.41 0.0K
14:40 17,378.71 17,394.82 17,368.57 17,377.20 0.0K
14:45 17,379.46 17,393.11 17,371.47 17,373.06 0.0K
14:50 17,375.71 17,388.50 17,361.18 17,387.70 0.0K
14:55 17,388.19 17,388.19 17,376.57 17,385.33 0.0K
15:00 17,384.26 17,396.72 17,379.91 17,391.89 0.0K
15:05 17,400.33 17,409.00 17,397.76 17,406.70 0.0K
15:10 17,410.02 17,419.86 17,410.02 17,419.65 0.0K
15:15 17,420.13 17,451.47 17,420.13 17,449.78 0.0K
15:20 17,448.63 17,448.63 17,432.01 17,436.96 0.0K
15:25 17,440.34 17,450.98 17,439.02 17,450.98 0.0K
15:30 17,450.21 17,450.21 17,424.22 17,440.00 0.0K
15:35 17,436.67 17,440.50 17,405.88 17,405.88 0.0K
15:40 17,410.02 17,431.55 17,408.24 17,417.92 0.0K
15:45 17,422.09 17,422.72 17,400.79 17,403.06 0.0K
15:50 17,399.63 17,399.63 17,387.50 17,388.27 0.0K
15:55 17,385.26 17,394.68 17,385.13 17,388.93 0.0K
16:00 17,390.44 17,390.44 17,346.04 17,359.17 0.0K
16:05 17,356.66 17,364.68 17,305.50 17,309.64 0.0K
16:10 17,308.08 17,325.76 17,304.78 17,325.76 0.0K
16:15 17,325.33 17,358.29 17,325.33 17,348.05 0.0K
16:20 17,345.63 17,353.98 17,344.96 17,352.11 0.0K
16:25 17,354.64 17,355.39 17,338.26 17,355.39 0.0K
16:30 17,356.16 17,370.13 17,350.92 17,363.93 0.0K
16:35 17,361.10 17,361.10 17,340.96 17,351.07 0.0K
16:40 17,349.86 17,349.86 17,321.71 17,324.81 0.0K
16:45 17,325.86 17,342.68 17,323.23 17,336.44 0.0K
16:50 17,336.39 17,336.39 17,304.82 17,316.29 0.0K
16:55 17,317.74 17,317.74 17,305.03 17,308.31 0.0K
17:00 17,307.08 17,307.08 17,283.99 17,283.99 0.0K
17:05 17,282.15 17,290.14 17,270.25 17,270.32 0.0K
17:10 17,271.61 17,276.84 17,259.58 17,275.13 0.0K
17:15 17,268.55 17,282.44 17,268.55 17,270.16 0.0K
17:20 17,269.88 17,287.19 17,269.88 17,281.54 0.0K
17:25 17,280.69 17,288.50 17,270.10 17,277.07 0.0K
17:30 17,278.74 17,278.74 17,278.74 17,278.74 0.0K
17:35 17,278.74 17,290.89 17,278.74 17,290.89 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar