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 17,939.97 17,979.45 17,939.97 17,979.45 0.0K
09:05 17,983.28 17,999.96 17,983.24 17,999.24 0.0K
09:10 17,998.37 18,008.55 17,991.85 18,006.29 0.0K
09:15 18,004.21 18,004.21 17,981.14 17,982.47 0.0K
09:20 17,984.32 17,990.66 17,974.92 17,985.94 0.0K
09:25 17,985.34 17,985.51 17,967.39 17,968.63 0.0K
09:30 17,969.57 17,977.98 17,969.57 17,974.00 0.0K
09:35 17,974.71 17,980.41 17,971.12 17,980.41 0.0K
09:40 17,980.87 17,981.37 17,968.28 17,972.18 0.0K
09:45 17,971.42 17,984.68 17,969.96 17,980.62 0.0K
09:50 17,980.28 17,985.03 17,974.26 17,985.03 0.0K
09:55 17,984.88 17,987.04 17,983.22 17,983.22 0.0K
10:00 17,983.58 17,983.58 17,971.63 17,977.90 0.0K
10:05 17,976.21 18,002.41 17,976.21 17,999.46 0.0K
10:10 17,999.01 18,006.79 17,999.01 18,006.46 0.0K
10:15 18,004.86 18,007.59 17,999.36 18,005.83 0.0K
10:20 18,005.29 18,007.18 17,997.88 18,000.11 0.0K
10:25 18,000.50 18,000.50 17,995.84 17,998.05 0.0K
10:30 17,996.70 17,998.55 17,986.32 17,986.32 0.0K
10:35 17,984.18 17,985.62 17,981.63 17,982.55 0.0K
10:40 17,983.19 17,984.85 17,979.48 17,983.17 0.0K
10:45 17,983.76 17,986.58 17,978.91 17,978.91 0.0K
10:50 17,979.27 17,979.62 17,976.14 17,978.57 0.0K
10:55 17,978.24 17,978.24 17,970.75 17,970.75 0.0K
11:00 17,970.80 17,974.67 17,966.81 17,967.29 0.0K
11:05 17,968.21 17,970.42 17,954.98 17,958.68 0.0K
11:10 17,958.34 17,960.20 17,955.06 17,960.18 0.0K
11:15 17,959.84 17,969.33 17,952.97 17,959.65 0.0K
11:20 17,962.13 17,978.73 17,962.13 17,977.74 0.0K
11:25 17,974.77 17,974.77 17,960.51 17,962.00 0.0K
11:30 17,962.16 17,965.93 17,959.56 17,962.38 0.0K
11:35 17,962.11 17,962.13 17,956.82 17,961.88 0.0K
11:40 17,960.66 17,968.33 17,959.23 17,967.43 0.0K
11:45 17,967.40 17,969.52 17,964.93 17,968.98 0.0K
11:50 17,968.50 17,970.35 17,966.56 17,969.22 0.0K
11:55 17,968.51 17,968.93 17,963.10 17,964.40 0.0K
12:00 17,964.33 17,973.21 17,964.33 17,968.98 0.0K
12:05 17,968.85 17,969.18 17,960.05 17,968.34 0.0K
12:10 17,967.95 17,967.95 17,953.15 17,953.15 0.0K
12:15 17,951.96 17,955.92 17,951.96 17,953.06 0.0K
12:20 17,954.11 17,954.53 17,946.43 17,946.43 0.0K
12:25 17,946.31 17,949.27 17,946.31 17,948.06 0.0K
12:30 17,948.16 17,950.61 17,947.73 17,949.48 0.0K
12:35 17,949.73 17,949.78 17,944.37 17,949.63 0.0K
12:40 17,949.24 17,949.24 17,941.02 17,942.33 0.0K
12:45 17,941.84 17,941.94 17,938.47 17,939.36 0.0K
12:50 17,939.77 17,939.77 17,936.89 17,938.44 0.0K
12:55 17,938.50 17,939.90 17,937.30 17,937.74 0.0K
13:00 17,936.45 17,937.71 17,934.87 17,936.24 0.0K
13:05 17,936.60 17,950.63 17,936.60 17,948.37 0.0K
13:10 17,947.53 17,949.53 17,940.01 17,940.01 0.0K
13:15 17,939.56 17,943.90 17,937.23 17,937.23 0.0K
13:20 17,937.64 17,939.17 17,935.54 17,935.54 0.0K
13:25 17,935.68 17,941.87 17,935.45 17,941.43 0.0K
13:30 17,941.66 17,951.91 17,941.66 17,951.91 0.0K
13:35 17,952.24 17,955.61 17,952.24 17,953.56 0.0K
13:40 17,953.76 17,962.37 17,953.76 17,959.80 0.0K
13:45 17,959.70 17,963.93 17,959.16 17,959.16 0.0K
13:50 17,958.58 17,958.58 17,953.27 17,957.68 0.0K
13:55 17,957.72 17,957.84 17,954.30 17,956.28 0.0K
14:00 17,956.72 17,956.72 17,949.56 17,954.08 0.0K
14:05 17,954.24 17,956.01 17,945.06 17,945.06 0.0K
14:10 17,944.47 17,949.81 17,942.55 17,943.39 0.0K
14:15 17,944.63 17,950.04 17,944.63 17,947.26 0.0K
14:20 17,947.54 17,947.54 17,943.63 17,946.96 0.0K
14:25 17,946.03 17,948.76 17,944.75 17,944.75 0.0K
14:30 17,943.60 18,026.64 17,943.60 18,024.60 0.0K
14:35 18,025.26 18,025.26 17,989.27 18,007.18 0.0K
14:40 18,008.77 18,018.51 17,985.69 18,009.30 0.0K
14:45 18,008.03 18,027.95 18,007.75 18,018.14 0.0K
14:50 18,017.69 18,029.32 18,016.31 18,029.32 0.0K
14:55 18,029.84 18,047.29 18,026.64 18,042.52 0.0K
15:00 18,041.53 18,053.61 18,040.59 18,047.12 0.0K
15:05 18,050.48 18,053.85 18,032.23 18,032.26 0.0K
15:10 18,033.18 18,036.13 18,016.68 18,017.50 0.0K
15:15 18,017.46 18,031.88 18,017.46 18,030.65 0.0K
15:20 18,032.43 18,047.79 18,032.43 18,041.96 0.0K
15:25 18,040.82 18,048.60 18,036.53 18,047.51 0.0K
15:30 18,047.75 18,051.32 18,043.25 18,049.86 0.0K
15:35 18,050.06 18,052.22 18,038.54 18,041.26 0.0K
15:40 18,047.13 18,072.05 18,043.55 18,067.44 0.0K
15:45 18,068.91 18,068.91 18,054.42 18,055.21 0.0K
15:50 18,056.90 18,057.90 18,054.09 18,057.66 0.0K
15:55 18,057.45 18,062.49 18,045.65 18,050.53 0.0K
16:00 18,048.36 18,048.36 18,030.77 18,035.38 0.0K
16:05 18,036.88 18,050.06 18,036.88 18,046.23 0.0K
16:10 18,042.26 18,050.67 18,035.56 18,045.62 0.0K
16:15 18,045.01 18,045.01 18,030.16 18,033.80 0.0K
16:20 18,034.25 18,034.25 18,027.06 18,027.65 0.0K
16:25 18,028.49 18,031.04 18,026.56 18,028.19 0.0K
16:30 18,029.64 18,030.32 18,018.85 18,018.85 0.0K
16:35 18,018.12 18,021.12 18,014.29 18,014.29 0.0K
16:40 18,014.96 18,014.96 17,997.22 17,999.00 0.0K
16:45 17,998.09 17,998.09 17,992.12 17,992.40 0.0K
16:50 17,991.25 17,994.12 17,988.72 17,992.38 0.0K
16:55 17,992.56 18,001.69 17,990.05 17,995.87 0.0K
17:00 17,994.09 18,000.22 17,990.87 17,997.70 0.0K
17:05 17,998.44 18,002.90 17,994.26 17,994.69 0.0K
17:10 17,993.86 17,994.17 17,983.71 17,986.88 0.0K
17:15 17,989.07 17,989.07 17,983.38 17,987.80 0.0K
17:20 17,987.38 17,997.87 17,987.38 17,997.09 0.0K
17:25 17,996.59 17,999.68 17,993.44 17,993.56 0.0K
17:30 17,993.40 17,993.40 17,992.22 17,992.22 0.0K
17:35 17,992.22 17,996.29 17,992.22 17,995.85 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar