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 17,770.07 17,884.63 17,770.07 17,859.19 0.0K
09:05 17,861.69 17,875.57 17,858.83 17,875.57 0.0K
09:10 17,877.88 17,878.54 17,870.27 17,876.00 0.0K
09:15 17,876.95 17,895.13 17,876.95 17,890.44 0.0K
09:20 17,888.60 17,890.00 17,880.63 17,880.63 0.0K
09:25 17,880.82 17,891.99 17,880.82 17,888.23 0.0K
09:30 17,887.94 17,900.12 17,882.15 17,900.12 0.0K
09:35 17,901.27 17,916.64 17,897.42 17,916.64 0.0K
09:40 17,913.19 17,913.19 17,904.20 17,904.20 0.0K
09:45 17,905.02 17,909.57 17,904.81 17,906.78 0.0K
09:50 17,908.52 17,912.17 17,904.46 17,911.39 0.0K
09:55 17,911.08 17,915.94 17,904.53 17,912.67 0.0K
10:00 17,914.27 17,932.46 17,913.38 17,922.77 0.0K
10:05 17,926.05 17,943.80 17,923.45 17,937.70 0.0K
10:10 17,938.47 17,949.44 17,938.47 17,945.18 0.0K
10:15 17,944.98 17,959.56 17,944.89 17,953.61 0.0K
10:20 17,957.29 17,964.46 17,952.33 17,964.46 0.0K
10:25 17,967.81 17,972.73 17,965.36 17,965.49 0.0K
10:30 17,965.95 17,969.05 17,948.77 17,950.26 0.0K
10:35 17,952.20 17,953.09 17,940.65 17,940.65 0.0K
10:40 17,940.78 17,946.18 17,939.16 17,939.16 0.0K
10:45 17,938.59 17,943.93 17,937.77 17,941.94 0.0K
10:50 17,941.60 17,945.77 17,934.39 17,937.92 0.0K
10:55 17,938.11 17,939.99 17,921.42 17,937.03 0.0K
11:00 17,935.42 17,937.23 17,927.73 17,935.31 0.0K
11:05 17,936.55 17,965.10 17,933.71 17,965.10 0.0K
11:10 17,959.70 17,965.31 17,957.38 17,959.37 0.0K
11:15 17,962.16 17,964.19 17,957.57 17,957.69 0.0K
11:20 17,960.18 17,960.18 17,950.68 17,955.38 0.0K
11:25 17,956.72 17,962.40 17,954.17 17,955.88 0.0K
11:30 17,957.21 17,957.21 17,934.91 17,934.91 0.0K
11:35 17,936.05 17,937.52 17,925.97 17,926.04 0.0K
11:40 17,926.81 17,929.00 17,922.22 17,926.50 0.0K
11:45 17,925.57 17,948.92 17,925.57 17,948.92 0.0K
11:50 17,955.16 17,955.16 17,903.28 17,931.05 0.0K
11:55 17,928.25 17,938.60 17,922.38 17,932.77 0.0K
12:00 17,936.71 17,945.16 17,936.71 17,937.97 0.0K
12:05 17,940.63 17,952.45 17,940.63 17,948.91 0.0K
12:10 17,946.74 17,946.74 17,935.92 17,941.49 0.0K
12:15 17,941.60 17,949.06 17,940.91 17,945.88 0.0K
12:20 17,946.43 17,947.49 17,937.09 17,940.05 0.0K
12:25 17,939.79 17,943.98 17,935.20 17,942.92 0.0K
12:30 17,942.67 17,949.35 17,942.67 17,949.35 0.0K
12:35 17,949.09 17,963.33 17,949.09 17,960.01 0.0K
12:40 17,962.53 17,964.55 17,960.47 17,962.85 0.0K
12:45 17,963.12 17,966.76 17,962.35 17,965.05 0.0K
12:50 17,965.56 17,968.80 17,964.09 17,967.41 0.0K
12:55 17,967.56 17,967.83 17,961.16 17,961.16 0.0K
13:00 17,962.02 17,964.06 17,953.83 17,953.83 0.0K
13:05 17,947.12 17,956.00 17,945.36 17,952.84 0.0K
13:10 17,952.81 17,953.40 17,944.73 17,944.73 0.0K
13:15 17,945.96 17,949.15 17,944.94 17,949.15 0.0K
13:20 17,949.32 17,956.84 17,947.38 17,947.38 0.0K
13:25 17,946.13 17,954.47 17,944.32 17,953.19 0.0K
13:30 17,952.87 17,952.87 17,942.21 17,943.67 0.0K
13:35 17,943.78 17,948.86 17,940.54 17,940.54 0.0K
13:40 17,940.34 17,947.90 17,932.50 17,947.90 0.0K
13:45 17,948.16 17,949.84 17,944.08 17,945.26 0.0K
13:50 17,943.58 17,954.21 17,943.58 17,954.07 0.0K
13:55 17,953.51 17,954.13 17,950.17 17,953.45 0.0K
14:00 17,952.28 17,952.28 17,940.84 17,945.34 0.0K
14:05 17,945.99 17,948.88 17,945.66 17,947.14 0.0K
14:10 17,949.27 17,960.37 17,949.27 17,960.37 0.0K
14:15 17,960.38 17,960.98 17,955.45 17,955.54 0.0K
14:20 17,956.39 17,966.50 17,956.39 17,961.33 0.0K
14:25 17,962.27 17,965.69 17,962.27 17,963.00 0.0K
14:30 17,962.81 17,983.59 17,960.22 17,971.50 0.0K
14:35 17,968.19 17,968.38 17,946.16 17,947.79 0.0K
14:40 17,948.77 17,961.52 17,948.71 17,961.52 0.0K
14:45 17,961.99 17,962.57 17,952.81 17,953.51 0.0K
14:50 17,952.76 17,958.17 17,950.03 17,950.09 0.0K
14:55 17,949.32 17,952.12 17,946.40 17,952.12 0.0K
15:00 17,952.76 17,954.40 17,940.66 17,942.03 0.0K
15:05 17,940.76 17,941.44 17,935.29 17,941.44 0.0K
15:10 17,942.29 17,956.59 17,942.29 17,949.59 0.0K
15:15 17,950.06 17,969.66 17,950.06 17,969.66 0.0K
15:20 17,970.17 17,971.01 17,958.94 17,971.01 0.0K
15:25 17,971.30 17,986.31 17,963.54 17,972.39 0.0K
15:30 17,975.88 17,975.88 17,953.48 17,953.59 0.0K
15:35 17,953.74 17,967.42 17,953.74 17,964.68 0.0K
15:40 17,963.04 17,964.49 17,957.78 17,962.03 0.0K
15:45 17,965.43 17,988.69 17,965.43 17,986.58 0.0K
15:50 17,985.44 17,987.49 17,976.74 17,980.51 0.0K
15:55 17,980.08 17,993.11 17,978.04 17,983.48 0.0K
16:00 17,984.60 17,990.08 17,972.53 17,975.50 0.0K
16:05 17,977.74 17,988.13 17,977.74 17,979.02 0.0K
16:10 17,978.80 17,984.00 17,969.22 17,969.22 0.0K
16:15 17,969.14 17,969.14 17,955.57 17,955.57 0.0K
16:20 17,955.08 17,956.44 17,952.78 17,955.60 0.0K
16:25 17,954.81 17,957.27 17,949.77 17,950.14 0.0K
16:30 17,949.94 17,952.81 17,944.68 17,949.47 0.0K
16:35 17,949.55 17,949.55 17,943.31 17,947.88 0.0K
16:40 17,948.74 17,950.37 17,943.48 17,945.66 0.0K
16:45 17,946.06 17,954.50 17,940.52 17,940.52 0.0K
16:50 17,941.75 17,950.62 17,941.75 17,946.29 0.0K
16:55 17,946.84 17,948.71 17,945.09 17,945.44 0.0K
17:00 17,944.64 17,948.58 17,938.72 17,944.44 0.0K
17:05 17,944.84 17,953.08 17,943.45 17,952.30 0.0K
17:10 17,951.75 17,952.83 17,945.35 17,945.35 0.0K
17:15 17,945.30 17,948.16 17,945.20 17,945.71 0.0K
17:20 17,945.55 17,956.60 17,945.55 17,956.60 0.0K
17:25 17,956.16 17,957.27 17,950.08 17,950.08 0.0K
17:30 17,949.26 17,949.26 17,949.26 17,949.26 0.0K
17:35 17,949.26 17,949.26 17,940.58 17,940.58 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar