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 18,446.26 18,454.32 18,322.09 18,326.08 0.0K
09:05 18,325.53 18,333.75 18,281.21 18,305.68 0.0K
09:10 18,303.68 18,315.62 18,275.59 18,291.65 0.0K
09:15 18,293.23 18,300.79 18,269.66 18,290.34 0.0K
09:20 18,290.91 18,296.49 18,253.94 18,269.07 0.0K
09:25 18,268.47 18,285.88 18,268.47 18,276.26 0.0K
09:30 18,278.94 18,307.87 18,277.78 18,305.13 0.0K
09:35 18,301.02 18,311.25 18,280.84 18,281.86 0.0K
09:40 18,285.70 18,286.93 18,276.47 18,284.04 0.0K
09:45 18,278.61 18,290.60 18,272.49 18,273.22 0.0K
09:50 18,273.05 18,282.41 18,266.02 18,282.41 0.0K
09:55 18,280.38 18,284.78 18,270.49 18,284.78 0.0K
10:00 18,287.64 18,293.42 18,274.31 18,287.86 0.0K
10:05 18,286.57 18,291.51 18,274.24 18,274.24 0.0K
10:10 18,274.46 18,292.83 18,274.46 18,282.74 0.0K
10:15 18,284.61 18,290.04 18,276.06 18,276.06 0.0K
10:20 18,271.83 18,300.41 18,271.83 18,290.94 0.0K
10:25 18,290.24 18,292.97 18,279.91 18,283.59 0.0K
10:30 18,283.94 18,306.29 18,283.72 18,304.38 0.0K
10:35 18,302.28 18,329.38 18,302.28 18,325.72 0.0K
10:40 18,323.81 18,331.75 18,320.49 18,328.46 0.0K
10:45 18,328.34 18,331.27 18,321.63 18,323.05 0.0K
10:50 18,314.13 18,318.37 18,306.58 18,310.46 0.0K
10:55 18,308.51 18,324.11 18,308.51 18,319.95 0.0K
11:00 18,319.52 18,323.56 18,313.24 18,313.24 0.0K
11:05 18,310.20 18,315.98 18,305.60 18,314.23 0.0K
11:10 18,315.70 18,315.70 18,306.76 18,306.76 0.0K
11:15 18,306.04 18,306.04 18,284.95 18,292.43 0.0K
11:20 18,289.40 18,300.26 18,287.48 18,295.29 0.0K
11:25 18,293.52 18,298.02 18,291.30 18,293.13 0.0K
11:30 18,291.83 18,298.05 18,291.83 18,293.09 0.0K
11:35 18,290.93 18,304.93 18,290.93 18,304.14 0.0K
11:40 18,303.00 18,308.21 18,287.23 18,287.61 0.0K
11:45 18,286.77 18,292.19 18,275.66 18,277.87 0.0K
11:50 18,276.62 18,278.89 18,262.14 18,276.31 0.0K
11:55 18,279.07 18,279.07 18,268.81 18,276.84 0.0K
12:00 18,275.23 18,275.23 18,262.35 18,272.24 0.0K
12:05 18,271.25 18,286.34 18,269.52 18,280.28 0.0K
12:10 18,280.53 18,285.21 18,271.21 18,279.87 0.0K
12:15 18,281.31 18,296.55 18,281.31 18,285.99 0.0K
12:20 18,286.74 18,289.38 18,278.15 18,283.24 0.0K
12:25 18,282.53 18,286.88 18,276.84 18,280.38 0.0K
12:30 18,280.26 18,284.75 18,279.40 18,283.82 0.0K
12:35 18,284.14 18,295.69 18,284.14 18,295.69 0.0K
12:40 18,295.34 18,303.61 18,295.12 18,301.86 0.0K
12:45 18,302.35 18,310.04 18,300.47 18,309.73 0.0K
12:50 18,308.88 18,308.88 18,296.07 18,303.53 0.0K
12:55 18,302.99 18,306.22 18,295.50 18,298.61 0.0K
13:00 18,299.34 18,309.78 18,299.34 18,309.19 0.0K
13:05 18,308.61 18,316.44 18,308.61 18,312.17 0.0K
13:10 18,312.54 18,314.40 18,305.07 18,308.72 0.0K
13:15 18,305.52 18,309.47 18,303.34 18,309.06 0.0K
13:20 18,309.12 18,325.94 18,309.12 18,324.99 0.0K
13:25 18,324.55 18,333.77 18,324.55 18,332.88 0.0K
13:30 18,331.73 18,332.23 18,326.34 18,330.37 0.0K
13:35 18,330.30 18,340.90 18,328.25 18,335.88 0.0K
13:40 18,334.61 18,334.90 18,326.48 18,333.34 0.0K
13:45 18,335.75 18,349.03 18,335.62 18,341.74 0.0K
13:50 18,342.04 18,346.40 18,332.17 18,335.48 0.0K
13:55 18,333.60 18,335.76 18,325.47 18,327.65 0.0K
14:00 18,324.78 18,327.06 18,319.74 18,327.06 0.0K
14:05 18,325.38 18,337.06 18,325.38 18,337.06 0.0K
14:10 18,337.79 18,340.12 18,333.43 18,340.12 0.0K
14:15 18,339.37 18,353.86 18,339.37 18,352.02 0.0K
14:20 18,352.58 18,352.91 18,346.73 18,346.73 0.0K
14:25 18,345.94 18,359.85 18,345.94 18,357.58 0.0K
14:30 18,358.72 18,362.69 18,349.60 18,353.72 0.0K
14:35 18,354.84 18,358.55 18,352.02 18,355.37 0.0K
14:40 18,353.79 18,359.72 18,353.79 18,357.51 0.0K
14:45 18,355.66 18,359.96 18,350.49 18,358.26 0.0K
14:50 18,356.07 18,356.07 18,339.42 18,342.42 0.0K
14:55 18,343.40 18,361.87 18,343.40 18,361.67 0.0K
15:00 18,359.92 18,359.92 18,351.01 18,351.01 0.0K
15:05 18,350.31 18,360.94 18,349.67 18,352.76 0.0K
15:10 18,352.23 18,354.10 18,341.52 18,341.52 0.0K
15:15 18,340.38 18,343.93 18,333.04 18,333.04 0.0K
15:20 18,334.26 18,337.45 18,331.27 18,337.45 0.0K
15:25 18,336.24 18,343.88 18,332.25 18,342.94 0.0K
15:30 18,342.42 18,375.71 18,342.42 18,373.57 0.0K
15:35 18,373.24 18,398.11 18,371.81 18,396.77 0.0K
15:40 18,395.10 18,395.10 18,382.37 18,386.95 0.0K
15:45 18,386.06 18,407.65 18,386.06 18,407.65 0.0K
15:50 18,405.47 18,412.52 18,399.78 18,412.52 0.0K
15:55 18,412.75 18,415.53 18,405.01 18,415.53 0.0K
16:00 18,419.07 18,426.42 18,407.15 18,407.64 0.0K
16:05 18,407.10 18,425.18 18,402.37 18,425.18 0.0K
16:10 18,427.01 18,428.30 18,410.34 18,410.34 0.0K
16:15 18,407.82 18,413.95 18,402.45 18,407.68 0.0K
16:20 18,411.53 18,437.25 18,411.53 18,437.25 0.0K
16:25 18,437.09 18,444.01 18,433.68 18,442.51 0.0K
16:30 18,442.35 18,442.35 18,427.39 18,427.39 0.0K
16:35 18,433.40 18,433.40 18,422.50 18,429.40 0.0K
16:40 18,428.27 18,447.81 18,428.27 18,447.69 0.0K
16:45 18,448.28 18,449.41 18,434.04 18,435.17 0.0K
16:50 18,436.08 18,437.01 18,421.49 18,422.22 0.0K
16:55 18,419.77 18,424.01 18,406.86 18,418.15 0.0K
17:00 18,416.56 18,426.53 18,414.28 18,419.88 0.0K
17:05 18,418.82 18,420.34 18,409.12 18,411.41 0.0K
17:10 18,413.21 18,422.83 18,412.47 18,412.47 0.0K
17:15 18,415.24 18,423.17 18,415.24 18,420.89 0.0K
17:20 18,421.29 18,421.41 18,408.27 18,410.01 0.0K
17:25 18,410.54 18,411.59 18,403.27 18,411.00 0.0K
17:30 18,408.88 18,408.88 18,408.88 18,408.88 0.0K
17:35 18,408.88 18,408.88 18,389.73 18,398.61 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar