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 17,280.44 17,280.44 17,228.48 17,241.78 0.0K
09:05 17,243.40 17,251.62 17,217.12 17,217.25 0.0K
09:10 17,213.32 17,221.92 17,201.57 17,210.93 0.0K
09:15 17,211.44 17,233.97 17,211.44 17,228.61 0.0K
09:20 17,220.46 17,220.46 17,187.91 17,187.91 0.0K
09:25 17,189.55 17,205.45 17,189.55 17,189.82 0.0K
09:30 17,190.10 17,195.86 17,178.99 17,194.00 0.0K
09:35 17,200.48 17,211.23 17,195.14 17,195.14 0.0K
09:40 17,195.45 17,196.27 17,184.98 17,190.33 0.0K
09:45 17,190.60 17,197.71 17,181.42 17,181.42 0.0K
09:50 17,180.97 17,187.90 17,177.77 17,187.02 0.0K
09:55 17,185.94 17,193.61 17,185.94 17,191.46 0.0K
10:00 17,192.01 17,193.37 17,162.27 17,162.27 0.0K
10:05 17,161.96 17,178.33 17,159.78 17,178.33 0.0K
10:10 17,180.02 17,182.94 17,171.57 17,176.21 0.0K
10:15 17,177.92 17,177.92 17,159.28 17,167.74 0.0K
10:20 17,170.52 17,170.52 17,160.09 17,165.04 0.0K
10:25 17,161.17 17,170.32 17,161.17 17,166.01 0.0K
10:30 17,165.63 17,176.30 17,165.63 17,176.30 0.0K
10:35 17,176.79 17,181.59 17,175.19 17,177.70 0.0K
10:40 17,180.78 17,188.09 17,166.98 17,169.76 0.0K
10:45 17,167.31 17,175.16 17,164.45 17,164.45 0.0K
10:50 17,164.84 17,164.84 17,141.00 17,143.14 0.0K
10:55 17,142.73 17,143.11 17,131.86 17,136.21 0.0K
11:00 17,136.05 17,141.35 17,135.30 17,141.35 0.0K
11:05 17,141.56 17,146.70 17,138.45 17,146.70 0.0K
11:10 17,145.10 17,153.41 17,145.10 17,147.05 0.0K
11:15 17,146.98 17,147.10 17,134.00 17,134.39 0.0K
11:20 17,139.17 17,147.10 17,138.39 17,138.53 0.0K
11:25 17,137.04 17,139.16 17,132.55 17,133.23 0.0K
11:30 17,134.00 17,156.94 17,134.00 17,156.94 0.0K
11:35 17,157.66 17,167.93 17,155.51 17,164.31 0.0K
11:40 17,165.89 17,165.89 17,156.76 17,156.98 0.0K
11:45 17,157.49 17,169.76 17,157.49 17,167.45 0.0K
11:50 17,167.04 17,167.25 17,154.40 17,155.54 0.0K
11:55 17,153.03 17,153.13 17,144.55 17,153.13 0.0K
12:00 17,151.65 17,155.22 17,146.59 17,150.98 0.0K
12:05 17,150.73 17,152.16 17,138.53 17,138.53 0.0K
12:10 17,136.41 17,136.41 17,109.42 17,113.06 0.0K
12:15 17,113.93 17,128.30 17,113.93 17,127.00 0.0K
12:20 17,126.44 17,136.20 17,126.06 17,129.52 0.0K
12:25 17,128.94 17,137.47 17,128.94 17,135.70 0.0K
12:30 17,134.75 17,150.80 17,128.14 17,149.84 0.0K
12:35 17,150.47 17,158.93 17,146.86 17,146.86 0.0K
12:40 17,147.16 17,152.80 17,142.33 17,144.42 0.0K
12:45 17,144.55 17,156.92 17,143.64 17,156.67 0.0K
12:50 17,156.75 17,158.29 17,148.78 17,150.68 0.0K
12:55 17,150.29 17,153.18 17,149.91 17,150.64 0.0K
13:00 17,153.84 17,161.79 17,148.75 17,149.11 0.0K
13:05 17,145.59 17,146.90 17,137.08 17,137.23 0.0K
13:10 17,136.16 17,155.22 17,136.16 17,151.16 0.0K
13:15 17,146.50 17,152.01 17,146.36 17,151.31 0.0K
13:20 17,152.53 17,167.68 17,152.53 17,166.36 0.0K
13:25 17,166.94 17,172.38 17,166.19 17,170.41 0.0K
13:30 17,171.02 17,191.82 17,171.01 17,191.82 0.0K
13:35 17,192.75 17,205.31 17,190.10 17,200.75 0.0K
13:40 17,199.40 17,215.12 17,198.48 17,207.33 0.0K
13:45 17,209.37 17,209.37 17,197.18 17,197.18 0.0K
13:50 17,198.11 17,211.73 17,198.11 17,204.73 0.0K
13:55 17,202.98 17,204.21 17,197.28 17,200.23 0.0K
14:00 17,201.09 17,201.98 17,191.55 17,198.72 0.0K
14:05 17,197.37 17,197.37 17,188.32 17,192.94 0.0K
14:10 17,192.02 17,196.35 17,182.61 17,196.35 0.0K
14:15 17,197.41 17,197.41 17,191.79 17,192.65 0.0K
14:20 17,194.00 17,213.49 17,193.93 17,212.01 0.0K
14:25 17,212.18 17,212.18 17,208.86 17,210.16 0.0K
14:30 17,210.64 17,213.89 17,206.58 17,212.75 0.0K
14:35 17,210.21 17,213.32 17,209.78 17,212.41 0.0K
14:40 17,212.56 17,222.54 17,211.89 17,212.06 0.0K
14:45 17,213.37 17,221.10 17,211.82 17,220.39 0.0K
14:50 17,220.78 17,221.04 17,201.33 17,207.53 0.0K
14:55 17,203.42 17,203.42 17,188.55 17,191.38 0.0K
15:00 17,191.80 17,200.74 17,188.67 17,200.63 0.0K
15:05 17,199.89 17,201.15 17,191.92 17,197.85 0.0K
15:10 17,197.55 17,197.55 17,186.84 17,190.72 0.0K
15:15 17,190.31 17,204.36 17,190.31 17,203.49 0.0K
15:20 17,204.69 17,205.15 17,184.83 17,184.83 0.0K
15:25 17,185.37 17,188.11 17,178.91 17,188.11 0.0K
15:30 17,192.28 17,208.98 17,187.55 17,207.44 0.0K
15:35 17,209.98 17,209.98 17,189.60 17,199.97 0.0K
15:40 17,198.34 17,231.19 17,198.34 17,227.50 0.0K
15:45 17,229.06 17,236.35 17,219.29 17,236.25 0.0K
15:50 17,235.58 17,246.26 17,233.44 17,241.59 0.0K
15:55 17,241.46 17,252.84 17,240.19 17,249.71 0.0K
16:00 17,247.47 17,247.47 17,235.33 17,238.20 0.0K
16:05 17,229.35 17,252.83 17,229.11 17,243.54 0.0K
16:10 17,244.90 17,245.29 17,237.00 17,244.18 0.0K
16:15 17,244.91 17,257.03 17,242.43 17,257.03 0.0K
16:20 17,257.25 17,258.96 17,246.53 17,248.81 0.0K
16:25 17,250.50 17,259.66 17,248.17 17,257.41 0.0K
16:30 17,258.87 17,273.36 17,258.87 17,270.09 0.0K
16:35 17,269.45 17,275.68 17,269.30 17,275.68 0.0K
16:40 17,275.39 17,275.39 17,261.19 17,268.33 0.0K
16:45 17,267.46 17,270.30 17,260.63 17,263.72 0.0K
16:50 17,265.35 17,265.35 17,254.38 17,256.07 0.0K
16:55 17,257.52 17,258.36 17,252.40 17,253.90 0.0K
17:00 17,253.52 17,253.52 17,239.38 17,244.24 0.0K
17:05 17,244.95 17,244.95 17,235.85 17,235.85 0.0K
17:10 17,235.94 17,243.86 17,234.46 17,238.57 0.0K
17:15 17,238.77 17,242.37 17,237.97 17,242.08 0.0K
17:20 17,242.25 17,251.43 17,239.45 17,245.82 0.0K
17:25 17,245.22 17,246.77 17,240.79 17,240.79 0.0K
17:30 17,236.95 17,236.95 17,236.95 17,236.95 0.0K
17:35 17,236.95 17,238.77 17,236.00 17,238.77 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar