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 17,251.35 17,423.00 17,251.35 17,407.49 0.0K
09:05 17,406.29 17,420.12 17,400.70 17,402.64 0.0K
09:10 17,403.85 17,438.69 17,396.90 17,432.63 0.0K
09:15 17,432.94 17,434.47 17,421.97 17,432.38 0.0K
09:20 17,430.80 17,434.00 17,422.44 17,422.44 0.0K
09:25 17,424.87 17,427.49 17,407.22 17,415.37 0.0K
09:30 17,416.04 17,424.17 17,405.96 17,408.58 0.0K
09:35 17,408.28 17,408.28 17,386.74 17,393.72 0.0K
09:40 17,399.56 17,405.01 17,390.86 17,405.01 0.0K
09:45 17,406.53 17,414.89 17,406.53 17,411.91 0.0K
09:50 17,411.65 17,411.65 17,399.63 17,400.14 0.0K
09:55 17,401.84 17,406.87 17,391.12 17,391.12 0.0K
10:00 17,389.53 17,403.95 17,386.78 17,398.48 0.0K
10:05 17,399.15 17,411.73 17,397.61 17,411.73 0.0K
10:10 17,413.61 17,414.24 17,390.58 17,399.19 0.0K
10:15 17,400.02 17,403.91 17,393.93 17,400.10 0.0K
10:20 17,399.65 17,399.65 17,392.70 17,395.67 0.0K
10:25 17,394.08 17,394.96 17,376.94 17,388.03 0.0K
10:30 17,388.38 17,395.31 17,383.40 17,395.31 0.0K
10:35 17,397.77 17,404.61 17,395.49 17,403.48 0.0K
10:40 17,405.40 17,405.40 17,393.42 17,399.48 0.0K
10:45 17,397.76 17,397.76 17,391.45 17,393.22 0.0K
10:50 17,394.83 17,399.67 17,394.83 17,397.24 0.0K
10:55 17,395.24 17,401.26 17,394.45 17,400.18 0.0K
11:00 17,401.74 17,403.74 17,397.06 17,401.15 0.0K
11:05 17,400.62 17,407.14 17,398.97 17,400.50 0.0K
11:10 17,400.72 17,407.52 17,399.04 17,405.34 0.0K
11:15 17,405.02 17,415.77 17,405.02 17,414.62 0.0K
11:20 17,413.98 17,414.46 17,411.36 17,413.43 0.0K
11:25 17,412.21 17,412.21 17,396.63 17,401.94 0.0K
11:30 17,400.85 17,410.92 17,400.85 17,410.92 0.0K
11:35 17,411.93 17,419.31 17,408.50 17,411.70 0.0K
11:40 17,412.25 17,416.69 17,406.75 17,416.69 0.0K
11:45 17,416.39 17,427.03 17,415.38 17,426.75 0.0K
11:50 17,425.87 17,429.36 17,424.01 17,426.96 0.0K
11:55 17,427.62 17,442.46 17,426.05 17,441.57 0.0K
12:00 17,441.65 17,442.28 17,431.95 17,441.35 0.0K
12:05 17,441.68 17,443.78 17,439.99 17,443.71 0.0K
12:10 17,443.33 17,451.96 17,443.33 17,446.62 0.0K
12:15 17,451.63 17,451.63 17,439.19 17,439.79 0.0K
12:20 17,439.00 17,439.00 17,431.58 17,433.03 0.0K
12:25 17,433.34 17,436.55 17,428.35 17,434.44 0.0K
12:30 17,434.72 17,434.72 17,421.75 17,427.70 0.0K
12:35 17,427.70 17,429.64 17,426.06 17,427.11 0.0K
12:40 17,426.19 17,426.55 17,416.15 17,416.15 0.0K
12:45 17,415.21 17,415.21 17,406.72 17,409.63 0.0K
12:50 17,410.06 17,413.85 17,407.16 17,413.85 0.0K
12:55 17,414.74 17,424.78 17,412.84 17,423.00 0.0K
13:00 17,420.96 17,420.96 17,408.13 17,412.41 0.0K
13:05 17,411.32 17,412.55 17,396.82 17,396.82 0.0K
13:10 17,397.21 17,400.48 17,385.42 17,385.42 0.0K
13:15 17,384.64 17,389.27 17,383.78 17,385.75 0.0K
13:20 17,385.04 17,386.86 17,372.62 17,375.54 0.0K
13:25 17,377.02 17,378.78 17,372.42 17,378.68 0.0K
13:30 17,377.78 17,379.93 17,369.24 17,379.93 0.0K
13:35 17,380.06 17,389.10 17,380.06 17,386.86 0.0K
13:40 17,389.30 17,394.31 17,388.03 17,393.37 0.0K
13:45 17,393.05 17,393.56 17,391.07 17,393.32 0.0K
13:50 17,393.68 17,397.80 17,393.68 17,397.72 0.0K
13:55 17,397.98 17,401.95 17,390.62 17,401.48 0.0K
14:00 17,402.15 17,402.56 17,394.45 17,395.29 0.0K
14:05 17,394.97 17,399.04 17,394.41 17,397.03 0.0K
14:10 17,397.56 17,407.47 17,395.34 17,395.34 0.0K
14:15 17,394.92 17,397.16 17,387.37 17,388.28 0.0K
14:20 17,387.71 17,388.30 17,377.89 17,378.56 0.0K
14:25 17,377.95 17,378.38 17,372.43 17,374.19 0.0K
14:30 17,374.10 17,439.84 17,374.10 17,432.14 0.0K
14:35 17,430.80 17,430.80 17,402.43 17,405.92 0.0K
14:40 17,408.30 17,409.23 17,385.31 17,388.37 0.0K
14:45 17,388.38 17,394.56 17,388.13 17,394.25 0.0K
14:50 17,395.65 17,399.68 17,377.84 17,381.59 0.0K
14:55 17,381.44 17,389.10 17,380.50 17,389.10 0.0K
15:00 17,387.19 17,387.19 17,366.91 17,372.73 0.0K
15:05 17,373.13 17,385.16 17,366.04 17,384.47 0.0K
15:10 17,384.07 17,385.39 17,373.14 17,374.37 0.0K
15:15 17,374.83 17,380.51 17,374.22 17,374.22 0.0K
15:20 17,371.80 17,373.40 17,367.57 17,370.17 0.0K
15:25 17,370.79 17,371.99 17,364.25 17,371.99 0.0K
15:30 17,373.39 17,373.39 17,360.27 17,367.05 0.0K
15:35 17,365.05 17,368.94 17,350.52 17,355.23 0.0K
15:40 17,356.29 17,359.09 17,343.30 17,353.67 0.0K
15:45 17,353.11 17,353.56 17,323.97 17,323.97 0.0K
15:50 17,323.56 17,328.20 17,311.65 17,311.65 0.0K
15:55 17,312.96 17,321.18 17,299.01 17,302.53 0.0K
16:00 17,303.21 17,330.21 17,303.21 17,327.92 0.0K
16:05 17,327.75 17,333.85 17,326.57 17,328.15 0.0K
16:10 17,326.83 17,328.18 17,314.59 17,316.74 0.0K
16:15 17,315.89 17,319.23 17,311.81 17,316.91 0.0K
16:20 17,310.35 17,314.42 17,304.20 17,314.42 0.0K
16:25 17,313.35 17,313.35 17,304.63 17,307.68 0.0K
16:30 17,310.76 17,314.91 17,301.13 17,301.13 0.0K
16:35 17,297.10 17,306.45 17,296.29 17,300.82 0.0K
16:40 17,302.04 17,322.12 17,299.77 17,322.12 0.0K
16:45 17,324.07 17,327.49 17,310.01 17,310.01 0.0K
16:50 17,308.24 17,308.24 17,298.34 17,305.99 0.0K
16:55 17,307.08 17,308.08 17,300.37 17,300.37 0.0K
17:00 17,303.23 17,307.17 17,283.29 17,285.28 0.0K
17:05 17,286.36 17,291.48 17,284.84 17,291.06 0.0K
17:10 17,285.57 17,285.57 17,274.46 17,276.70 0.0K
17:15 17,278.36 17,281.94 17,276.84 17,278.22 0.0K
17:20 17,278.53 17,286.94 17,278.53 17,281.29 0.0K
17:25 17,281.14 17,289.64 17,274.99 17,279.09 0.0K
17:30 17,277.20 17,277.20 17,277.20 17,277.20 0.0K
17:35 17,277.20 17,277.20 17,274.87 17,274.87 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar