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 18,238.42 18,270.20 18,238.42 18,265.88 0.0K
09:05 18,263.71 18,266.22 18,252.63 18,265.76 0.0K
09:10 18,256.55 18,262.99 18,251.09 18,251.09 0.0K
09:15 18,248.11 18,263.43 18,246.64 18,254.88 0.0K
09:20 18,254.85 18,264.20 18,244.24 18,260.40 0.0K
09:25 18,260.36 18,271.12 18,252.18 18,271.12 0.0K
09:30 18,272.92 18,279.97 18,262.41 18,262.41 0.0K
09:35 18,262.03 18,265.65 18,250.05 18,250.05 0.0K
09:40 18,251.42 18,252.93 18,233.11 18,237.40 0.0K
09:45 18,236.29 18,236.29 18,223.61 18,223.61 0.0K
09:50 18,225.74 18,229.92 18,221.41 18,224.60 0.0K
09:55 18,224.41 18,228.55 18,219.03 18,219.42 0.0K
10:00 18,220.04 18,235.46 18,220.04 18,235.46 0.0K
10:05 18,235.96 18,240.24 18,234.86 18,238.40 0.0K
10:10 18,235.16 18,247.68 18,234.27 18,241.32 0.0K
10:15 18,239.78 18,244.10 18,233.81 18,234.35 0.0K
10:20 18,230.78 18,238.82 18,225.32 18,237.30 0.0K
10:25 18,237.60 18,244.81 18,236.38 18,239.72 0.0K
10:30 18,239.15 18,251.62 18,239.15 18,251.48 0.0K
10:35 18,250.10 18,250.87 18,242.27 18,244.52 0.0K
10:40 18,244.64 18,249.75 18,242.72 18,248.25 0.0K
10:45 18,246.73 18,257.55 18,246.73 18,257.42 0.0K
10:50 18,259.53 18,264.72 18,257.93 18,263.72 0.0K
10:55 18,264.76 18,267.92 18,263.72 18,264.83 0.0K
11:00 18,265.08 18,272.99 18,265.08 18,267.54 0.0K
11:05 18,268.95 18,272.44 18,267.59 18,270.75 0.0K
11:10 18,270.13 18,278.85 18,266.73 18,278.85 0.0K
11:15 18,281.16 18,283.31 18,277.92 18,281.39 0.0K
11:20 18,281.77 18,286.48 18,279.55 18,284.77 0.0K
11:25 18,283.72 18,294.36 18,283.72 18,293.47 0.0K
11:30 18,294.01 18,295.17 18,282.96 18,283.98 0.0K
11:35 18,284.05 18,284.05 18,276.16 18,279.22 0.0K
11:40 18,278.90 18,281.91 18,274.00 18,275.99 0.0K
11:45 18,276.01 18,283.91 18,276.01 18,279.96 0.0K
11:50 18,279.92 18,282.06 18,274.44 18,277.77 0.0K
11:55 18,278.47 18,292.97 18,278.47 18,292.97 0.0K
12:00 18,292.62 18,301.53 18,290.26 18,299.78 0.0K
12:05 18,299.37 18,306.30 18,298.28 18,306.30 0.0K
12:10 18,305.53 18,305.53 18,300.32 18,303.45 0.0K
12:15 18,304.70 18,306.70 18,298.79 18,298.79 0.0K
12:20 18,297.29 18,306.74 18,294.49 18,305.69 0.0K
12:25 18,306.09 18,316.56 18,305.59 18,316.56 0.0K
12:30 18,315.26 18,320.38 18,314.73 18,316.01 0.0K
12:35 18,316.84 18,325.92 18,316.84 18,325.92 0.0K
12:40 18,326.08 18,326.57 18,319.65 18,320.45 0.0K
12:45 18,322.55 18,322.55 18,314.98 18,314.98 0.0K
12:50 18,314.87 18,319.55 18,313.64 18,317.42 0.0K
12:55 18,318.21 18,318.21 18,307.25 18,307.25 0.0K
13:00 18,304.68 18,309.91 18,304.30 18,309.91 0.0K
13:05 18,309.46 18,309.46 18,299.34 18,299.34 0.0K
13:10 18,298.64 18,303.75 18,298.64 18,303.45 0.0K
13:15 18,303.06 18,319.25 18,303.06 18,315.04 0.0K
13:20 18,315.60 18,317.15 18,313.52 18,317.15 0.0K
13:25 18,316.27 18,316.77 18,308.81 18,308.81 0.0K
13:30 18,308.46 18,313.05 18,307.01 18,308.88 0.0K
13:35 18,308.83 18,312.93 18,308.08 18,308.19 0.0K
13:40 18,307.46 18,317.12 18,307.46 18,314.72 0.0K
13:45 18,315.21 18,316.08 18,305.86 18,305.86 0.0K
13:50 18,303.28 18,306.60 18,300.74 18,302.94 0.0K
13:55 18,302.54 18,310.94 18,301.35 18,310.94 0.0K
14:00 18,311.16 18,315.58 18,311.16 18,313.37 0.0K
14:05 18,311.30 18,313.63 18,305.88 18,305.88 0.0K
14:10 18,305.66 18,305.66 18,296.27 18,296.52 0.0K
14:15 18,294.88 18,302.60 18,294.88 18,301.44 0.0K
14:20 18,301.64 18,315.10 18,301.64 18,315.10 0.0K
14:25 18,315.46 18,323.19 18,314.70 18,322.41 0.0K
14:30 18,321.78 18,341.62 18,321.78 18,341.09 0.0K
14:35 18,342.22 18,344.78 18,330.71 18,330.71 0.0K
14:40 18,330.75 18,331.46 18,321.46 18,321.46 0.0K
14:45 18,321.01 18,323.61 18,320.09 18,322.02 0.0K
14:50 18,321.85 18,323.29 18,316.65 18,316.65 0.0K
14:55 18,315.86 18,326.73 18,315.86 18,326.13 0.0K
15:00 18,326.03 18,335.54 18,326.03 18,332.29 0.0K
15:05 18,331.72 18,336.22 18,328.13 18,334.66 0.0K
15:10 18,334.37 18,338.82 18,334.37 18,336.00 0.0K
15:15 18,336.86 18,348.39 18,335.32 18,344.20 0.0K
15:20 18,341.55 18,342.09 18,337.60 18,340.88 0.0K
15:25 18,341.33 18,343.15 18,334.58 18,334.58 0.0K
15:30 18,333.87 18,335.89 18,327.44 18,335.58 0.0K
15:35 18,335.73 18,336.04 18,328.27 18,330.80 0.0K
15:40 18,328.23 18,330.81 18,314.24 18,317.93 0.0K
15:45 18,318.32 18,329.25 18,318.32 18,329.25 0.0K
15:50 18,329.54 18,329.54 18,316.48 18,321.07 0.0K
15:55 18,322.81 18,325.53 18,312.95 18,317.29 0.0K
16:00 18,321.81 18,326.23 18,317.62 18,322.91 0.0K
16:05 18,323.63 18,330.88 18,321.86 18,330.36 0.0K
16:10 18,329.89 18,336.28 18,327.61 18,335.25 0.0K
16:15 18,337.03 18,348.79 18,337.03 18,348.79 0.0K
16:20 18,347.55 18,351.83 18,340.86 18,351.83 0.0K
16:25 18,352.58 18,353.31 18,347.33 18,347.83 0.0K
16:30 18,347.58 18,349.63 18,345.37 18,345.37 0.0K
16:35 18,345.38 18,357.62 18,342.38 18,357.62 0.0K
16:40 18,356.84 18,358.09 18,349.75 18,355.56 0.0K
16:45 18,355.18 18,358.17 18,352.57 18,357.21 0.0K
16:50 18,358.54 18,361.25 18,358.10 18,358.10 0.0K
16:55 18,358.49 18,366.78 18,358.49 18,359.68 0.0K
17:00 18,360.35 18,370.97 18,360.15 18,360.45 0.0K
17:05 18,360.70 18,364.28 18,356.75 18,362.38 0.0K
17:10 18,362.32 18,365.08 18,345.20 18,361.26 0.0K
17:15 18,361.23 18,363.61 18,350.41 18,361.37 0.0K
17:20 18,360.01 18,362.72 18,357.45 18,360.38 0.0K
17:25 18,359.31 18,376.24 18,345.18 18,373.95 0.0K
17:30 18,372.15 18,372.15 18,372.15 18,372.15 0.0K
17:35 18,372.15 18,373.72 18,366.12 18,366.12 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar