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 18,377.30 18,379.71 18,246.02 18,317.61 0.0K
09:05 18,323.79 18,323.79 18,301.94 18,305.25 0.0K
09:10 18,303.09 18,304.25 18,288.78 18,297.96 0.0K
09:15 18,297.01 18,314.62 18,293.20 18,309.28 0.0K
09:20 18,308.98 18,310.15 18,293.22 18,308.24 0.0K
09:25 18,309.31 18,309.85 18,291.61 18,293.15 0.0K
09:30 18,293.48 18,309.45 18,293.48 18,307.40 0.0K
09:35 18,307.36 18,309.90 18,301.39 18,303.38 0.0K
09:40 18,303.54 18,309.70 18,300.13 18,305.89 0.0K
09:45 18,307.20 18,310.70 18,301.64 18,303.43 0.0K
09:50 18,302.36 18,313.20 18,291.67 18,297.44 0.0K
09:55 18,294.90 18,295.15 18,278.69 18,279.47 0.0K
10:00 18,283.19 18,284.12 18,269.56 18,269.56 0.0K
10:05 18,269.51 18,292.70 18,264.94 18,292.70 0.0K
10:10 18,290.64 18,316.46 18,290.64 18,314.97 0.0K
10:15 18,318.75 18,331.54 18,317.80 18,329.63 0.0K
10:20 18,330.81 18,335.14 18,310.66 18,311.87 0.0K
10:25 18,314.92 18,314.92 18,303.12 18,312.07 0.0K
10:30 18,311.74 18,324.75 18,286.83 18,290.04 0.0K
10:35 18,288.04 18,310.60 18,288.04 18,301.94 0.0K
10:40 18,299.47 18,307.22 18,291.68 18,305.18 0.0K
10:45 18,308.58 18,325.83 18,308.58 18,323.02 0.0K
10:50 18,325.06 18,325.06 18,310.55 18,318.29 0.0K
10:55 18,319.35 18,324.40 18,308.02 18,309.17 0.0K
11:00 18,310.06 18,323.56 18,310.06 18,322.44 0.0K
11:05 18,321.92 18,328.93 18,317.93 18,326.07 0.0K
11:10 18,326.11 18,335.44 18,326.11 18,326.56 0.0K
11:15 18,328.94 18,345.77 18,328.94 18,343.78 0.0K
11:20 18,342.89 18,358.17 18,342.89 18,358.17 0.0K
11:25 18,357.90 18,363.74 18,348.44 18,348.44 0.0K
11:30 18,351.58 18,351.58 18,336.73 18,339.64 0.0K
11:35 18,340.78 18,355.80 18,336.71 18,355.80 0.0K
11:40 18,356.08 18,356.08 18,350.62 18,350.70 0.0K
11:45 18,349.88 18,350.13 18,343.62 18,347.78 0.0K
11:50 18,348.07 18,348.73 18,327.45 18,328.48 0.0K
11:55 18,329.35 18,343.09 18,329.35 18,343.09 0.0K
12:00 18,342.34 18,346.49 18,338.27 18,344.36 0.0K
12:05 18,344.21 18,348.18 18,341.04 18,343.00 0.0K
12:10 18,341.26 18,341.26 18,333.96 18,334.48 0.0K
12:15 18,338.00 18,343.17 18,335.76 18,340.17 0.0K
12:20 18,340.71 18,345.46 18,338.94 18,341.55 0.0K
12:25 18,341.22 18,345.59 18,339.87 18,340.87 0.0K
12:30 18,340.05 18,344.00 18,336.02 18,342.47 0.0K
12:35 18,341.85 18,345.77 18,341.51 18,341.76 0.0K
12:40 18,341.47 18,341.47 18,335.76 18,336.69 0.0K
12:45 18,336.16 18,338.38 18,328.69 18,336.95 0.0K
12:50 18,336.17 18,337.90 18,328.76 18,330.40 0.0K
12:55 18,331.14 18,341.00 18,330.58 18,340.32 0.0K
13:00 18,337.18 18,337.19 18,324.51 18,324.51 0.0K
13:05 18,324.16 18,327.81 18,321.76 18,325.31 0.0K
13:10 18,325.27 18,333.81 18,325.27 18,328.54 0.0K
13:15 18,328.52 18,337.76 18,328.04 18,331.19 0.0K
13:20 18,329.77 18,330.94 18,323.21 18,325.18 0.0K
13:25 18,324.64 18,326.21 18,321.49 18,321.93 0.0K
13:30 18,322.69 18,337.09 18,322.69 18,337.09 0.0K
13:35 18,337.13 18,342.56 18,331.57 18,332.84 0.0K
13:40 18,332.01 18,335.04 18,331.72 18,332.80 0.0K
13:45 18,332.52 18,344.55 18,332.31 18,343.37 0.0K
13:50 18,342.98 18,347.95 18,335.18 18,335.18 0.0K
13:55 18,337.91 18,342.07 18,336.31 18,337.01 0.0K
14:00 18,336.05 18,336.05 18,326.19 18,326.19 0.0K
14:05 18,325.95 18,325.95 18,311.06 18,316.90 0.0K
14:10 18,315.85 18,316.77 18,310.49 18,316.77 0.0K
14:15 18,315.49 18,315.49 18,305.05 18,306.03 0.0K
14:20 18,306.62 18,306.89 18,293.85 18,293.85 0.0K
14:25 18,294.36 18,294.36 18,279.20 18,281.94 0.0K
14:30 18,283.31 18,288.90 18,279.83 18,286.13 0.0K
14:35 18,284.07 18,289.93 18,281.02 18,285.24 0.0K
14:40 18,285.78 18,288.03 18,274.97 18,274.97 0.0K
14:45 18,275.32 18,275.32 18,267.48 18,267.48 0.0K
14:50 18,266.57 18,279.25 18,264.08 18,279.25 0.0K
14:55 18,279.78 18,285.35 18,277.37 18,285.10 0.0K
15:00 18,290.15 18,303.94 18,290.15 18,303.94 0.0K
15:05 18,302.80 18,303.38 18,297.33 18,297.44 0.0K
15:10 18,296.47 18,299.72 18,293.89 18,293.97 0.0K
15:15 18,294.32 18,297.15 18,292.22 18,296.84 0.0K
15:20 18,298.44 18,302.54 18,296.70 18,301.71 0.0K
15:25 18,301.43 18,306.07 18,301.43 18,301.44 0.0K
15:30 18,299.65 18,316.90 18,299.65 18,312.01 0.0K
15:35 18,309.52 18,309.52 18,295.16 18,302.13 0.0K
15:40 18,302.51 18,305.96 18,292.33 18,292.33 0.0K
15:45 18,292.11 18,311.83 18,292.11 18,302.45 0.0K
15:50 18,301.79 18,309.24 18,300.04 18,303.88 0.0K
15:55 18,305.08 18,316.74 18,304.70 18,313.43 0.0K
16:00 18,313.97 18,329.85 18,313.97 18,329.70 0.0K
16:05 18,331.00 18,337.56 18,328.58 18,328.58 0.0K
16:10 18,326.64 18,326.64 18,318.96 18,319.41 0.0K
16:15 18,317.93 18,319.48 18,314.77 18,316.64 0.0K
16:20 18,315.21 18,315.67 18,306.26 18,309.44 0.0K
16:25 18,310.19 18,312.72 18,305.08 18,312.72 0.0K
16:30 18,311.47 18,314.22 18,306.26 18,312.89 0.0K
16:35 18,312.94 18,325.61 18,309.51 18,325.61 0.0K
16:40 18,325.29 18,332.54 18,323.78 18,326.97 0.0K
16:45 18,326.15 18,328.39 18,318.15 18,318.65 0.0K
16:50 18,318.77 18,318.77 18,308.46 18,308.62 0.0K
16:55 18,309.93 18,309.93 18,301.30 18,305.28 0.0K
17:00 18,306.41 18,312.20 18,301.39 18,312.08 0.0K
17:05 18,313.17 18,313.17 18,295.06 18,298.08 0.0K
17:10 18,299.13 18,305.24 18,299.13 18,301.87 0.0K
17:15 18,298.40 18,301.03 18,294.80 18,300.30 0.0K
17:20 18,300.62 18,309.81 18,300.62 18,307.35 0.0K
17:25 18,307.27 18,307.85 18,304.42 18,304.82 0.0K
17:30 18,303.81 18,303.81 18,303.81 18,303.81 0.0K
17:35 18,303.81 18,319.26 18,303.81 18,319.26 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar