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 17,275.54 17,330.19 17,275.54 17,316.01 0.0K
09:05 17,317.86 17,321.19 17,298.92 17,308.46 0.0K
09:10 17,307.44 17,315.24 17,293.45 17,295.04 0.0K
09:15 17,290.82 17,290.82 17,259.74 17,261.79 0.0K
09:20 17,263.93 17,283.43 17,255.93 17,276.80 0.0K
09:25 17,278.05 17,293.79 17,278.05 17,293.09 0.0K
09:30 17,288.40 17,290.86 17,283.53 17,285.55 0.0K
09:35 17,283.12 17,290.50 17,283.03 17,289.92 0.0K
09:40 17,289.98 17,307.21 17,289.98 17,307.21 0.0K
09:45 17,310.31 17,312.12 17,300.97 17,300.97 0.0K
09:50 17,300.41 17,300.65 17,282.05 17,282.05 0.0K
09:55 17,282.69 17,287.41 17,271.63 17,275.77 0.0K
10:00 17,275.85 17,283.17 17,272.51 17,282.44 0.0K
10:05 17,281.01 17,281.01 17,267.56 17,276.05 0.0K
10:10 17,277.41 17,285.33 17,277.41 17,280.85 0.0K
10:15 17,280.97 17,292.37 17,276.42 17,292.37 0.0K
10:20 17,292.88 17,298.42 17,291.29 17,293.40 0.0K
10:25 17,292.65 17,294.85 17,280.94 17,282.60 0.0K
10:30 17,282.92 17,291.74 17,282.85 17,283.72 0.0K
10:35 17,283.78 17,296.85 17,281.64 17,295.62 0.0K
10:40 17,298.20 17,303.29 17,293.28 17,303.12 0.0K
10:45 17,303.03 17,303.03 17,296.83 17,296.83 0.0K
10:50 17,297.44 17,297.44 17,286.48 17,290.12 0.0K
10:55 17,288.68 17,291.35 17,283.01 17,283.01 0.0K
11:00 17,283.28 17,285.01 17,278.92 17,284.00 0.0K
11:05 17,284.50 17,290.70 17,284.42 17,288.25 0.0K
11:10 17,288.14 17,298.99 17,287.95 17,287.95 0.0K
11:15 17,284.27 17,285.93 17,269.12 17,273.95 0.0K
11:20 17,275.08 17,309.11 17,275.08 17,309.11 0.0K
11:25 17,306.60 17,315.59 17,306.60 17,314.37 0.0K
11:30 17,314.27 17,326.76 17,312.22 17,326.54 0.0K
11:35 17,326.99 17,332.62 17,326.56 17,328.85 0.0K
11:40 17,326.98 17,330.27 17,326.75 17,328.90 0.0K
11:45 17,328.63 17,342.34 17,328.63 17,342.34 0.0K
11:50 17,341.29 17,341.29 17,332.92 17,333.51 0.0K
11:55 17,334.37 17,337.64 17,329.09 17,329.09 0.0K
12:00 17,328.02 17,337.30 17,328.02 17,337.12 0.0K
12:05 17,337.00 17,342.39 17,332.12 17,342.39 0.0K
12:10 17,342.11 17,347.23 17,337.45 17,345.17 0.0K
12:15 17,345.15 17,345.15 17,339.30 17,344.22 0.0K
12:20 17,343.65 17,343.65 17,335.07 17,338.99 0.0K
12:25 17,338.96 17,347.47 17,338.96 17,346.62 0.0K
12:30 17,347.09 17,348.21 17,342.30 17,343.85 0.0K
12:35 17,344.39 17,345.15 17,338.58 17,345.15 0.0K
12:40 17,345.15 17,372.60 17,345.15 17,371.31 0.0K
12:45 17,371.57 17,382.39 17,364.86 17,382.39 0.0K
12:50 17,380.83 17,382.43 17,369.20 17,378.91 0.0K
12:55 17,379.42 17,396.02 17,379.42 17,385.45 0.0K
13:00 17,385.09 17,385.09 17,379.16 17,383.52 0.0K
13:05 17,382.22 17,391.54 17,378.41 17,391.54 0.0K
13:10 17,396.20 17,401.66 17,392.31 17,395.92 0.0K
13:15 17,396.06 17,401.60 17,395.88 17,397.04 0.0K
13:20 17,395.58 17,395.58 17,383.81 17,383.81 0.0K
13:25 17,383.88 17,387.00 17,376.81 17,387.00 0.0K
13:30 17,387.65 17,387.97 17,380.57 17,380.57 0.0K
13:35 17,381.95 17,392.35 17,381.55 17,392.35 0.0K
13:40 17,392.12 17,393.63 17,381.68 17,381.68 0.0K
13:45 17,383.46 17,385.36 17,375.45 17,379.04 0.0K
13:50 17,379.50 17,385.21 17,374.15 17,374.33 0.0K
13:55 17,375.68 17,378.02 17,370.89 17,373.91 0.0K
14:00 17,373.91 17,373.91 17,356.88 17,356.88 0.0K
14:05 17,355.67 17,362.86 17,353.14 17,361.67 0.0K
14:10 17,361.68 17,365.61 17,359.67 17,365.61 0.0K
14:15 17,364.74 17,369.24 17,355.68 17,356.88 0.0K
14:20 17,358.46 17,360.22 17,353.47 17,360.22 0.0K
14:25 17,361.13 17,362.35 17,353.44 17,357.00 0.0K
14:30 17,364.18 17,461.16 17,364.18 17,454.91 0.0K
14:35 17,456.03 17,470.69 17,441.81 17,470.69 0.0K
14:40 17,471.32 17,487.21 17,463.54 17,473.27 0.0K
14:45 17,475.82 17,481.04 17,468.08 17,477.52 0.0K
14:50 17,476.38 17,486.40 17,473.97 17,479.08 0.0K
14:55 17,479.09 17,479.09 17,461.81 17,477.63 0.0K
15:00 17,476.84 17,485.06 17,470.13 17,472.99 0.0K
15:05 17,470.97 17,470.97 17,438.50 17,438.74 0.0K
15:10 17,436.92 17,436.92 17,424.23 17,427.90 0.0K
15:15 17,427.41 17,428.71 17,418.95 17,428.21 0.0K
15:20 17,429.38 17,435.09 17,422.76 17,428.18 0.0K
15:25 17,430.89 17,444.86 17,429.06 17,444.86 0.0K
15:30 17,444.18 17,449.94 17,435.05 17,435.05 0.0K
15:35 17,433.80 17,433.80 17,410.01 17,422.94 0.0K
15:40 17,425.01 17,449.99 17,425.01 17,443.92 0.0K
15:45 17,440.37 17,440.89 17,431.19 17,437.01 0.0K
15:50 17,435.73 17,440.57 17,429.19 17,432.37 0.0K
15:55 17,433.97 17,455.91 17,433.97 17,452.95 0.0K
16:00 17,451.65 17,451.65 17,436.16 17,436.16 0.0K
16:05 17,435.13 17,444.08 17,430.18 17,442.46 0.0K
16:10 17,441.97 17,453.98 17,439.54 17,442.29 0.0K
16:15 17,442.15 17,453.50 17,441.38 17,447.62 0.0K
16:20 17,448.55 17,448.55 17,432.42 17,438.24 0.0K
16:25 17,439.98 17,448.47 17,438.30 17,441.60 0.0K
16:30 17,442.12 17,453.92 17,442.12 17,451.23 0.0K
16:35 17,449.04 17,455.25 17,445.50 17,447.78 0.0K
16:40 17,447.52 17,465.36 17,446.20 17,458.28 0.0K
16:45 17,456.76 17,456.76 17,439.18 17,448.69 0.0K
16:50 17,452.33 17,460.15 17,438.48 17,455.26 0.0K
16:55 17,455.89 17,457.19 17,438.42 17,438.62 0.0K
17:00 17,439.93 17,448.99 17,437.71 17,444.19 0.0K
17:05 17,444.11 17,451.75 17,434.89 17,439.08 0.0K
17:10 17,443.55 17,453.49 17,443.48 17,448.16 0.0K
17:15 17,447.59 17,447.59 17,427.10 17,427.10 0.0K
17:20 17,429.45 17,443.06 17,429.28 17,437.82 0.0K
17:25 17,435.26 17,442.72 17,431.72 17,437.43 0.0K
17:30 17,436.73 17,436.73 17,436.73 17,436.73 0.0K
17:35 17,436.73 17,436.73 17,393.38 17,393.38 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar