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 17,395.57 17,665.08 17,395.57 17,659.94 0.0K
09:05 17,660.44 17,660.83 17,638.92 17,660.83 0.0K
09:10 17,660.54 17,662.67 17,638.73 17,638.73 0.0K
09:15 17,642.38 17,645.41 17,619.96 17,632.96 0.0K
09:20 17,623.35 17,639.26 17,619.70 17,622.63 0.0K
09:25 17,623.16 17,651.00 17,623.16 17,634.52 0.0K
09:30 17,635.53 17,635.53 17,609.97 17,635.53 0.0K
09:35 17,632.32 17,646.46 17,629.99 17,646.46 0.0K
09:40 17,648.69 17,648.69 17,635.36 17,647.38 0.0K
09:45 17,644.70 17,660.11 17,629.87 17,633.98 0.0K
09:50 17,636.35 17,656.33 17,636.35 17,645.29 0.0K
09:55 17,644.36 17,645.03 17,627.07 17,627.07 0.0K
10:00 17,627.18 17,641.09 17,627.18 17,634.26 0.0K
10:05 17,635.96 17,635.96 17,626.43 17,629.55 0.0K
10:10 17,632.73 17,643.13 17,631.94 17,641.16 0.0K
10:15 17,643.03 17,663.45 17,643.03 17,663.45 0.0K
10:20 17,667.94 17,677.56 17,667.51 17,672.05 0.0K
10:25 17,673.59 17,687.97 17,673.59 17,679.79 0.0K
10:30 17,680.18 17,684.62 17,677.00 17,684.40 0.0K
10:35 17,684.04 17,707.13 17,674.97 17,707.13 0.0K
10:40 17,710.30 17,723.57 17,706.73 17,720.31 0.0K
10:45 17,718.05 17,726.58 17,708.01 17,708.01 0.0K
10:50 17,706.98 17,707.09 17,692.55 17,700.13 0.0K
10:55 17,700.59 17,709.36 17,700.00 17,702.71 0.0K
11:00 17,701.81 17,711.81 17,701.81 17,706.88 0.0K
11:05 17,705.15 17,705.15 17,692.98 17,698.09 0.0K
11:10 17,698.44 17,724.57 17,694.98 17,724.36 0.0K
11:15 17,723.25 17,728.68 17,714.42 17,722.47 0.0K
11:20 17,723.36 17,739.66 17,723.36 17,731.82 0.0K
11:25 17,732.62 17,755.91 17,732.62 17,755.91 0.0K
11:30 17,754.42 17,762.19 17,750.26 17,758.69 0.0K
11:35 17,758.46 17,760.70 17,748.95 17,758.63 0.0K
11:40 17,757.96 17,759.85 17,733.60 17,735.16 0.0K
11:45 17,735.35 17,758.33 17,735.35 17,753.96 0.0K
11:50 17,755.29 17,759.53 17,752.94 17,757.45 0.0K
11:55 17,757.56 17,757.56 17,737.52 17,737.52 0.0K
12:00 17,737.03 17,751.54 17,737.03 17,744.42 0.0K
12:05 17,743.09 17,743.21 17,736.52 17,736.73 0.0K
12:10 17,735.84 17,740.00 17,734.90 17,739.66 0.0K
12:15 17,739.49 17,741.18 17,730.22 17,739.46 0.0K
12:20 17,740.01 17,742.43 17,737.17 17,737.17 0.0K
12:25 17,736.13 17,743.88 17,735.15 17,738.99 0.0K
12:30 17,739.61 17,747.49 17,739.08 17,743.52 0.0K
12:35 17,739.64 17,743.98 17,731.69 17,735.13 0.0K
12:40 17,735.67 17,736.68 17,729.03 17,732.24 0.0K
12:45 17,732.53 17,742.58 17,728.44 17,742.01 0.0K
12:50 17,743.95 17,751.07 17,738.92 17,748.69 0.0K
12:55 17,749.69 17,752.45 17,743.41 17,743.41 0.0K
13:00 17,743.06 17,746.79 17,741.44 17,746.70 0.0K
13:05 17,746.96 17,746.96 17,741.63 17,744.01 0.0K
13:10 17,744.52 17,746.87 17,733.56 17,745.24 0.0K
13:15 17,746.63 17,747.60 17,743.36 17,747.60 0.0K
13:20 17,746.54 17,746.54 17,736.18 17,736.74 0.0K
13:25 17,735.93 17,746.52 17,735.93 17,740.11 0.0K
13:30 17,741.31 17,758.88 17,741.31 17,755.12 0.0K
13:35 17,752.56 17,754.28 17,748.45 17,749.44 0.0K
13:40 17,749.40 17,749.82 17,737.55 17,739.98 0.0K
13:45 17,739.54 17,748.48 17,739.54 17,745.32 0.0K
13:50 17,744.78 17,746.91 17,737.55 17,743.96 0.0K
13:55 17,745.39 17,746.84 17,742.86 17,744.54 0.0K
14:00 17,747.73 17,747.73 17,735.86 17,735.86 0.0K
14:05 17,733.38 17,752.64 17,733.38 17,752.38 0.0K
14:10 17,752.02 17,755.57 17,750.88 17,754.03 0.0K
14:15 17,753.61 17,760.20 17,751.35 17,751.35 0.0K
14:20 17,747.71 17,757.03 17,743.98 17,757.03 0.0K
14:25 17,757.98 17,757.98 17,748.04 17,748.04 0.0K
14:30 17,746.60 17,748.03 17,731.52 17,731.52 0.0K
14:35 17,731.37 17,732.26 17,720.85 17,726.76 0.0K
14:40 17,726.77 17,728.67 17,717.38 17,723.59 0.0K
14:45 17,719.74 17,728.34 17,716.63 17,728.34 0.0K
14:50 17,731.32 17,731.32 17,722.09 17,728.43 0.0K
14:55 17,732.07 17,742.83 17,731.63 17,731.68 0.0K
15:00 17,729.64 17,733.88 17,728.56 17,733.88 0.0K
15:05 17,732.34 17,735.36 17,716.94 17,719.28 0.0K
15:10 17,721.43 17,729.69 17,721.43 17,729.52 0.0K
15:15 17,732.12 17,737.57 17,729.35 17,736.40 0.0K
15:20 17,736.17 17,745.58 17,733.89 17,741.58 0.0K
15:25 17,741.22 17,750.21 17,741.22 17,747.42 0.0K
15:30 17,746.08 17,750.81 17,734.36 17,746.39 0.0K
15:35 17,750.52 17,753.00 17,733.97 17,744.58 0.0K
15:40 17,747.19 17,759.97 17,745.05 17,745.05 0.0K
15:45 17,750.47 17,750.47 17,723.94 17,725.43 0.0K
15:50 17,725.65 17,736.72 17,719.71 17,722.39 0.0K
15:55 17,722.63 17,722.63 17,702.45 17,702.45 0.0K
16:00 17,703.05 17,709.99 17,694.82 17,709.36 0.0K
16:05 17,710.23 17,713.71 17,704.25 17,708.74 0.0K
16:10 17,709.28 17,712.12 17,696.26 17,696.26 0.0K
16:15 17,696.16 17,712.59 17,692.38 17,707.09 0.0K
16:20 17,707.14 17,707.14 17,695.03 17,700.17 0.0K
16:25 17,700.15 17,700.40 17,687.88 17,692.08 0.0K
16:30 17,692.21 17,717.61 17,692.21 17,708.25 0.0K
16:35 17,708.25 17,708.25 17,699.52 17,702.11 0.0K
16:40 17,702.74 17,710.25 17,699.94 17,707.82 0.0K
16:45 17,707.18 17,710.44 17,704.54 17,704.59 0.0K
16:50 17,705.22 17,716.05 17,705.22 17,711.67 0.0K
16:55 17,713.08 17,724.20 17,712.91 17,724.20 0.0K
17:00 17,725.45 17,733.71 17,721.44 17,728.54 0.0K
17:05 17,730.19 17,745.74 17,724.47 17,745.74 0.0K
17:10 17,745.74 17,749.04 17,732.63 17,732.63 0.0K
17:15 17,728.18 17,737.94 17,727.24 17,737.30 0.0K
17:20 17,738.72 17,749.05 17,735.44 17,749.05 0.0K
17:25 17,747.01 17,759.80 17,744.03 17,759.22 0.0K
17:30 17,760.98 17,761.46 17,760.98 17,761.46 0.0K
17:35 17,761.46 17,766.05 17,761.46 17,766.05 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar