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 17,995.89 17,995.89 17,948.75 17,969.93 0.0K
09:05 17,974.07 17,999.15 17,969.72 17,999.15 0.0K
09:10 17,998.77 17,999.09 17,978.88 17,982.47 0.0K
09:15 17,981.30 17,995.70 17,977.13 17,990.83 0.0K
09:20 17,993.28 17,996.98 17,987.60 17,987.65 0.0K
09:25 17,988.45 18,000.66 17,986.95 17,996.50 0.0K
09:30 17,995.61 18,013.18 17,993.46 18,013.18 0.0K
09:35 18,017.62 18,017.62 18,009.38 18,010.76 0.0K
09:40 18,011.02 18,016.35 18,003.61 18,010.27 0.0K
09:45 18,008.88 18,017.91 18,007.78 18,015.17 0.0K
09:50 18,016.52 18,021.27 18,015.52 18,021.27 0.0K
09:55 18,023.14 18,023.27 18,004.08 18,004.67 0.0K
10:00 18,003.76 18,016.55 18,003.76 18,016.55 0.0K
10:05 18,018.91 18,021.75 18,014.58 18,014.58 0.0K
10:10 18,010.38 18,016.61 18,010.38 18,011.75 0.0K
10:15 18,012.81 18,012.81 17,985.44 17,989.35 0.0K
10:20 17,988.90 18,000.59 17,985.14 18,000.59 0.0K
10:25 18,000.13 18,005.15 17,993.68 18,002.93 0.0K
10:30 18,003.16 18,015.22 18,002.67 18,013.16 0.0K
10:35 18,012.11 18,014.36 17,998.55 18,001.37 0.0K
10:40 18,000.73 18,012.01 17,996.41 18,008.97 0.0K
10:45 18,006.67 18,010.98 18,001.42 18,010.98 0.0K
10:50 18,010.89 18,019.17 18,009.96 18,019.17 0.0K
10:55 18,019.99 18,032.27 18,019.99 18,031.15 0.0K
11:00 18,030.62 18,052.42 18,030.62 18,035.97 0.0K
11:05 18,035.74 18,040.27 18,030.14 18,030.84 0.0K
11:10 18,033.85 18,042.61 18,033.85 18,035.10 0.0K
11:15 18,034.85 18,035.20 18,028.06 18,032.75 0.0K
11:20 18,033.73 18,036.68 18,030.44 18,035.13 0.0K
11:25 18,031.91 18,036.16 18,026.42 18,032.38 0.0K
11:30 18,033.39 18,040.58 18,032.11 18,039.78 0.0K
11:35 18,040.17 18,048.81 18,040.15 18,043.10 0.0K
11:40 18,042.66 18,042.66 18,032.16 18,035.66 0.0K
11:45 18,035.39 18,037.40 18,032.61 18,034.16 0.0K
11:50 18,033.26 18,033.26 18,014.10 18,014.83 0.0K
11:55 18,015.10 18,015.61 18,000.03 18,000.03 0.0K
12:00 18,000.80 18,011.69 17,998.71 18,006.52 0.0K
12:05 18,008.75 18,017.77 18,008.75 18,016.27 0.0K
12:10 18,018.25 18,022.92 18,016.43 18,016.43 0.0K
12:15 18,015.97 18,018.76 18,011.63 18,015.53 0.0K
12:20 18,015.50 18,016.18 18,005.63 18,008.74 0.0K
12:25 18,008.38 18,011.85 18,004.80 18,005.30 0.0K
12:30 18,004.85 18,004.85 17,992.23 18,001.19 0.0K
12:35 18,001.94 18,011.62 18,001.94 18,009.79 0.0K
12:40 18,008.37 18,013.18 18,006.64 18,007.80 0.0K
12:45 18,006.83 18,006.83 18,001.53 18,005.81 0.0K
12:50 18,005.81 18,011.75 18,002.85 18,011.65 0.0K
12:55 18,012.71 18,013.03 18,006.69 18,007.64 0.0K
13:00 18,007.85 18,013.70 18,006.98 18,006.98 0.0K
13:05 18,008.99 18,020.83 18,008.99 18,020.64 0.0K
13:10 18,018.27 18,024.28 18,014.66 18,024.28 0.0K
13:15 18,024.19 18,029.86 18,021.64 18,029.17 0.0K
13:20 18,029.41 18,029.41 18,014.27 18,014.27 0.0K
13:25 18,013.94 18,016.17 18,012.13 18,016.17 0.0K
13:30 18,016.67 18,023.49 18,015.18 18,015.54 0.0K
13:35 18,017.14 18,025.84 18,016.51 18,023.51 0.0K
13:40 18,022.91 18,022.97 18,011.00 18,011.92 0.0K
13:45 18,011.32 18,013.27 18,011.10 18,012.29 0.0K
13:50 18,012.34 18,017.85 18,008.95 18,015.59 0.0K
13:55 18,015.59 18,017.79 18,012.63 18,017.79 0.0K
14:00 18,016.68 18,016.68 18,010.02 18,010.72 0.0K
14:05 18,010.43 18,010.43 17,998.60 17,999.68 0.0K
14:10 17,999.90 18,008.46 17,999.90 18,008.46 0.0K
14:15 18,009.47 18,014.86 18,008.97 18,011.27 0.0K
14:20 18,010.89 18,015.64 18,010.89 18,013.02 0.0K
14:25 18,010.45 18,017.02 18,009.30 18,015.77 0.0K
14:30 18,017.07 18,021.15 18,014.89 18,019.87 0.0K
14:35 18,019.60 18,021.90 18,014.14 18,021.90 0.0K
14:40 18,020.10 18,021.78 18,018.44 18,021.71 0.0K
14:45 18,017.91 18,039.12 18,017.91 18,039.12 0.0K
14:50 18,040.86 18,046.21 18,038.31 18,044.00 0.0K
14:55 18,045.37 18,052.89 18,043.47 18,043.47 0.0K
15:00 18,044.06 18,047.52 18,037.49 18,047.52 0.0K
15:05 18,047.71 18,059.90 18,044.95 18,059.53 0.0K
15:10 18,059.05 18,059.94 18,056.66 18,059.64 0.0K
15:15 18,059.28 18,065.08 18,055.44 18,055.78 0.0K
15:20 18,056.25 18,064.68 18,056.25 18,060.79 0.0K
15:25 18,060.73 18,070.57 18,060.73 18,069.35 0.0K
15:30 18,070.53 18,070.53 18,062.71 18,062.71 0.0K
15:35 18,058.61 18,060.71 18,055.31 18,055.31 0.0K
15:40 18,054.52 18,054.52 18,043.15 18,053.47 0.0K
15:45 18,053.27 18,062.86 18,048.10 18,061.65 0.0K
15:50 18,061.94 18,069.56 18,054.73 18,055.20 0.0K
15:55 18,057.95 18,069.99 18,057.95 18,069.99 0.0K
16:00 18,070.62 18,070.62 18,060.23 18,068.42 0.0K
16:05 18,069.54 18,071.79 18,062.97 18,071.68 0.0K
16:10 18,072.78 18,074.97 18,063.87 18,065.34 0.0K
16:15 18,065.65 18,071.14 18,053.81 18,053.81 0.0K
16:20 18,054.36 18,064.41 18,048.83 18,064.41 0.0K
16:25 18,063.92 18,069.57 18,063.92 18,066.25 0.0K
16:30 18,066.09 18,071.38 18,061.95 18,071.38 0.0K
16:35 18,071.40 18,076.47 18,070.54 18,076.04 0.0K
16:40 18,076.67 18,077.78 18,070.64 18,072.36 0.0K
16:45 18,071.12 18,071.12 18,056.18 18,056.18 0.0K
16:50 18,055.49 18,055.49 18,050.35 18,053.27 0.0K
16:55 18,052.90 18,059.99 18,052.65 18,059.99 0.0K
17:00 18,062.50 18,063.64 18,060.31 18,063.55 0.0K
17:05 18,065.91 18,072.49 18,065.91 18,072.28 0.0K
17:10 18,072.14 18,082.15 18,070.91 18,082.15 0.0K
17:15 18,083.30 18,083.30 18,073.37 18,076.69 0.0K
17:20 18,076.83 18,087.03 18,076.83 18,086.84 0.0K
17:25 18,086.25 18,091.87 18,086.25 18,089.06 0.0K
17:30 18,091.34 18,091.43 18,091.34 18,091.43 0.0K
17:35 18,091.43 18,091.43 18,082.54 18,083.01 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar