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 18,399.09 18,408.07 18,357.47 18,387.77 0.0K
09:05 18,386.16 18,387.35 18,374.90 18,381.08 0.0K
09:10 18,387.57 18,389.77 18,367.27 18,367.27 0.0K
09:15 18,362.25 18,366.56 18,335.19 18,366.56 0.0K
09:20 18,366.30 18,381.59 18,356.67 18,380.16 0.0K
09:25 18,380.25 18,392.34 18,363.40 18,371.00 0.0K
09:30 18,369.49 18,397.10 18,369.49 18,391.39 0.0K
09:35 18,389.64 18,392.55 18,378.72 18,382.17 0.0K
09:40 18,382.57 18,383.01 18,374.13 18,381.07 0.0K
09:45 18,387.65 18,398.81 18,383.95 18,396.67 0.0K
09:50 18,394.67 18,401.72 18,380.36 18,380.36 0.0K
09:55 18,380.10 18,410.03 18,380.10 18,408.48 0.0K
10:00 18,406.96 18,414.23 18,401.30 18,407.06 0.0K
10:05 18,408.70 18,435.02 18,407.24 18,434.79 0.0K
10:10 18,433.93 18,439.57 18,426.37 18,439.44 0.0K
10:15 18,443.27 18,458.37 18,443.27 18,456.58 0.0K
10:20 18,458.62 18,460.61 18,452.45 18,454.10 0.0K
10:25 18,453.83 18,464.44 18,447.59 18,450.36 0.0K
10:30 18,448.79 18,450.79 18,439.18 18,441.40 0.0K
10:35 18,440.35 18,457.77 18,434.37 18,457.77 0.0K
10:40 18,456.51 18,467.54 18,456.51 18,464.45 0.0K
10:45 18,463.83 18,467.30 18,461.01 18,464.98 0.0K
10:50 18,464.99 18,467.71 18,459.23 18,467.36 0.0K
10:55 18,468.92 18,471.17 18,461.21 18,471.17 0.0K
11:00 18,470.36 18,484.54 18,468.47 18,484.54 0.0K
11:05 18,484.68 18,500.26 18,483.19 18,494.62 0.0K
11:10 18,495.16 18,495.18 18,485.42 18,485.42 0.0K
11:15 18,484.51 18,491.56 18,481.80 18,490.41 0.0K
11:20 18,490.14 18,490.43 18,481.35 18,481.35 0.0K
11:25 18,484.18 18,492.97 18,484.18 18,488.43 0.0K
11:30 18,489.19 18,495.70 18,487.74 18,487.74 0.0K
11:35 18,490.55 18,490.55 18,475.77 18,475.77 0.0K
11:40 18,478.97 18,481.00 18,476.85 18,476.85 0.0K
11:45 18,477.71 18,478.18 18,468.10 18,468.10 0.0K
11:50 18,467.52 18,474.19 18,467.52 18,474.19 0.0K
11:55 18,473.31 18,475.87 18,470.02 18,471.72 0.0K
12:00 18,472.11 18,480.93 18,472.11 18,475.36 0.0K
12:05 18,474.48 18,474.48 18,463.18 18,471.22 0.0K
12:10 18,470.90 18,479.31 18,470.90 18,473.09 0.0K
12:15 18,474.37 18,474.37 18,466.97 18,470.56 0.0K
12:20 18,471.32 18,471.32 18,463.84 18,465.73 0.0K
12:25 18,466.95 18,485.03 18,466.95 18,474.58 0.0K
12:30 18,473.33 18,482.32 18,473.33 18,475.15 0.0K
12:35 18,473.33 18,473.79 18,468.78 18,472.60 0.0K
12:40 18,470.43 18,471.43 18,464.89 18,470.33 0.0K
12:45 18,469.70 18,474.39 18,467.14 18,468.87 0.0K
12:50 18,469.76 18,469.76 18,463.56 18,465.22 0.0K
12:55 18,464.65 18,464.72 18,458.32 18,458.32 0.0K
13:00 18,458.23 18,458.23 18,448.49 18,452.93 0.0K
13:05 18,452.92 18,454.98 18,449.24 18,450.24 0.0K
13:10 18,451.58 18,451.58 18,441.77 18,443.12 0.0K
13:15 18,442.58 18,443.65 18,434.61 18,437.54 0.0K
13:20 18,436.95 18,445.44 18,436.95 18,443.90 0.0K
13:25 18,443.98 18,448.29 18,443.98 18,448.29 0.0K
13:30 18,447.87 18,461.60 18,447.87 18,461.60 0.0K
13:35 18,462.70 18,473.75 18,462.70 18,473.75 0.0K
13:40 18,474.04 18,478.59 18,472.37 18,478.59 0.0K
13:45 18,479.25 18,482.61 18,472.47 18,472.47 0.0K
13:50 18,472.72 18,475.65 18,471.51 18,473.26 0.0K
13:55 18,473.26 18,479.18 18,469.88 18,479.18 0.0K
14:00 18,480.68 18,484.43 18,477.82 18,477.82 0.0K
14:05 18,478.51 18,480.69 18,474.96 18,480.69 0.0K
14:10 18,480.79 18,481.15 18,474.05 18,477.75 0.0K
14:15 18,478.19 18,484.57 18,469.70 18,484.57 0.0K
14:20 18,482.86 18,498.33 18,482.86 18,497.03 0.0K
14:25 18,496.31 18,500.20 18,494.75 18,499.89 0.0K
14:30 18,499.35 18,502.37 18,493.85 18,498.80 0.0K
14:35 18,499.88 18,500.53 18,491.21 18,496.02 0.0K
14:40 18,494.79 18,504.15 18,494.79 18,503.32 0.0K
14:45 18,503.65 18,507.94 18,503.17 18,504.05 0.0K
14:50 18,504.70 18,505.17 18,498.97 18,500.70 0.0K
14:55 18,501.14 18,510.35 18,500.64 18,506.98 0.0K
15:00 18,507.39 18,512.36 18,502.98 18,503.91 0.0K
15:05 18,503.25 18,507.05 18,481.14 18,487.09 0.0K
15:10 18,486.31 18,486.31 18,468.53 18,471.41 0.0K
15:15 18,472.43 18,481.56 18,471.03 18,481.51 0.0K
15:20 18,481.95 18,488.42 18,480.86 18,488.42 0.0K
15:25 18,487.05 18,493.89 18,484.84 18,487.05 0.0K
15:30 18,489.87 18,489.87 18,468.45 18,468.45 0.0K
15:35 18,465.70 18,465.70 18,439.58 18,439.93 0.0K
15:40 18,444.45 18,463.49 18,444.45 18,444.89 0.0K
15:45 18,444.21 18,444.21 18,418.40 18,420.62 0.0K
15:50 18,420.56 18,426.55 18,411.58 18,426.55 0.0K
15:55 18,428.58 18,438.43 18,423.10 18,438.43 0.0K
16:00 18,441.65 18,441.65 18,427.15 18,429.49 0.0K
16:05 18,432.51 18,439.32 18,427.41 18,434.54 0.0K
16:10 18,433.84 18,438.90 18,422.22 18,423.14 0.0K
16:15 18,422.30 18,431.60 18,419.60 18,431.60 0.0K
16:20 18,430.11 18,450.16 18,429.45 18,448.41 0.0K
16:25 18,450.59 18,450.59 18,439.20 18,441.10 0.0K
16:30 18,439.95 18,449.57 18,439.57 18,445.57 0.0K
16:35 18,445.63 18,448.87 18,440.16 18,447.03 0.0K
16:40 18,448.65 18,448.65 18,439.81 18,443.30 0.0K
16:45 18,445.10 18,461.83 18,444.49 18,459.30 0.0K
16:50 18,459.81 18,460.90 18,447.28 18,447.88 0.0K
16:55 18,446.13 18,446.13 18,433.71 18,441.82 0.0K
17:00 18,443.20 18,449.91 18,439.85 18,443.19 0.0K
17:05 18,442.02 18,442.05 18,433.49 18,433.49 0.0K
17:10 18,431.48 18,439.97 18,419.21 18,419.21 0.0K
17:15 18,418.52 18,423.62 18,413.95 18,413.95 0.0K
17:20 18,414.90 18,421.22 18,413.53 18,413.53 0.0K
17:25 18,411.53 18,412.71 18,402.05 18,407.41 0.0K
17:30 18,408.36 18,408.36 18,408.36 18,408.36 0.0K
17:35 18,408.36 18,408.36 18,377.18 18,377.18 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar