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 18,318.50 18,392.35 18,318.50 18,373.34 0.0K
09:05 18,368.38 18,368.38 18,358.21 18,361.98 0.0K
09:10 18,365.35 18,378.63 18,361.63 18,366.52 0.0K
09:15 18,368.17 18,378.04 18,367.11 18,378.01 0.0K
09:20 18,384.74 18,386.50 18,373.23 18,386.50 0.0K
09:25 18,389.37 18,393.25 18,380.12 18,393.18 0.0K
09:30 18,393.11 18,397.19 18,387.45 18,394.02 0.0K
09:35 18,395.09 18,412.52 18,394.76 18,412.52 0.0K
09:40 18,414.03 18,415.95 18,399.36 18,399.36 0.0K
09:45 18,398.12 18,399.23 18,390.75 18,399.23 0.0K
09:50 18,397.57 18,401.21 18,392.93 18,396.78 0.0K
09:55 18,397.28 18,398.36 18,392.76 18,393.73 0.0K
10:00 18,393.84 18,400.53 18,367.76 18,367.76 0.0K
10:05 18,363.09 18,379.32 18,360.17 18,371.59 0.0K
10:10 18,369.85 18,381.82 18,369.85 18,381.16 0.0K
10:15 18,379.30 18,389.25 18,375.23 18,386.00 0.0K
10:20 18,386.04 18,402.10 18,386.04 18,402.10 0.0K
10:25 18,403.32 18,406.18 18,399.94 18,403.34 0.0K
10:30 18,406.07 18,413.85 18,396.84 18,399.31 0.0K
10:35 18,398.93 18,402.65 18,392.75 18,392.75 0.0K
10:40 18,393.79 18,395.04 18,386.20 18,391.32 0.0K
10:45 18,391.08 18,393.20 18,374.96 18,384.88 0.0K
10:50 18,385.62 18,388.53 18,373.94 18,384.42 0.0K
10:55 18,383.50 18,389.53 18,382.91 18,384.29 0.0K
11:00 18,384.37 18,384.37 18,371.75 18,379.98 0.0K
11:05 18,379.01 18,397.08 18,378.28 18,389.44 0.0K
11:10 18,391.14 18,395.98 18,389.05 18,394.78 0.0K
11:15 18,395.22 18,397.03 18,387.17 18,390.64 0.0K
11:20 18,390.18 18,401.16 18,390.18 18,401.16 0.0K
11:25 18,401.94 18,405.19 18,397.44 18,397.44 0.0K
11:30 18,396.86 18,404.80 18,396.86 18,400.82 0.0K
11:35 18,398.69 18,410.02 18,398.69 18,408.35 0.0K
11:40 18,408.86 18,410.96 18,407.18 18,408.16 0.0K
11:45 18,407.72 18,420.37 18,404.99 18,420.37 0.0K
11:50 18,420.91 18,432.78 18,419.24 18,425.87 0.0K
11:55 18,426.18 18,428.23 18,424.65 18,427.74 0.0K
12:00 18,427.46 18,429.05 18,424.14 18,429.05 0.0K
12:05 18,428.61 18,428.61 18,419.89 18,427.29 0.0K
12:10 18,427.35 18,434.44 18,427.35 18,432.89 0.0K
12:15 18,433.72 18,433.72 18,422.53 18,423.60 0.0K
12:20 18,423.72 18,423.72 18,419.11 18,420.95 0.0K
12:25 18,420.34 18,428.40 18,419.20 18,427.79 0.0K
12:30 18,426.74 18,426.74 18,414.76 18,414.76 0.0K
12:35 18,415.21 18,416.98 18,414.44 18,414.55 0.0K
12:40 18,414.56 18,420.61 18,412.76 18,418.59 0.0K
12:45 18,418.42 18,422.59 18,415.76 18,415.76 0.0K
12:50 18,417.56 18,428.84 18,415.96 18,427.26 0.0K
12:55 18,427.12 18,428.17 18,424.57 18,424.62 0.0K
13:00 18,424.45 18,425.60 18,407.07 18,409.20 0.0K
13:05 18,407.98 18,417.98 18,405.82 18,417.27 0.0K
13:10 18,416.77 18,417.62 18,410.89 18,417.62 0.0K
13:15 18,418.49 18,418.49 18,408.50 18,413.35 0.0K
13:20 18,413.32 18,421.05 18,413.32 18,420.79 0.0K
13:25 18,420.98 18,425.20 18,419.60 18,419.60 0.0K
13:30 18,420.05 18,429.42 18,420.05 18,429.16 0.0K
13:35 18,428.75 18,432.29 18,427.82 18,428.16 0.0K
13:40 18,427.40 18,427.42 18,423.91 18,424.55 0.0K
13:45 18,426.37 18,432.03 18,426.03 18,428.18 0.0K
13:50 18,426.65 18,426.89 18,422.82 18,426.89 0.0K
13:55 18,428.08 18,430.04 18,419.99 18,420.34 0.0K
14:00 18,419.85 18,423.92 18,418.43 18,421.69 0.0K
14:05 18,422.69 18,424.26 18,414.64 18,416.75 0.0K
14:10 18,416.80 18,422.56 18,416.42 18,422.56 0.0K
14:15 18,423.59 18,443.05 18,423.59 18,443.05 0.0K
14:20 18,443.17 18,443.17 18,435.37 18,437.13 0.0K
14:25 18,436.23 18,437.11 18,433.95 18,435.58 0.0K
14:30 18,435.48 18,441.12 18,431.60 18,436.32 0.0K
14:35 18,434.40 18,434.40 18,426.31 18,432.05 0.0K
14:40 18,431.13 18,431.96 18,423.32 18,424.09 0.0K
14:45 18,423.10 18,423.10 18,417.93 18,419.10 0.0K
14:50 18,420.39 18,427.31 18,418.40 18,425.21 0.0K
14:55 18,428.48 18,438.91 18,428.01 18,438.59 0.0K
15:00 18,438.49 18,442.87 18,435.16 18,442.60 0.0K
15:05 18,441.98 18,452.80 18,441.24 18,450.27 0.0K
15:10 18,450.41 18,454.40 18,449.02 18,451.80 0.0K
15:15 18,450.37 18,450.37 18,443.13 18,448.57 0.0K
15:20 18,449.47 18,450.21 18,443.69 18,443.69 0.0K
15:25 18,445.09 18,447.77 18,442.73 18,447.77 0.0K
15:30 18,447.95 18,461.57 18,436.57 18,461.57 0.0K
15:35 18,459.82 18,469.39 18,459.82 18,465.57 0.0K
15:40 18,462.81 18,462.81 18,446.85 18,447.50 0.0K
15:45 18,447.37 18,458.79 18,445.95 18,455.33 0.0K
15:50 18,455.27 18,458.81 18,449.09 18,449.29 0.0K
15:55 18,449.45 18,455.03 18,439.77 18,439.77 0.0K
16:00 18,442.11 18,444.72 18,424.09 18,444.72 0.0K
16:05 18,445.47 18,458.52 18,445.47 18,456.34 0.0K
16:10 18,456.24 18,465.50 18,456.24 18,463.33 0.0K
16:15 18,466.36 18,470.66 18,461.10 18,470.66 0.0K
16:20 18,471.54 18,483.12 18,471.54 18,480.16 0.0K
16:25 18,478.92 18,479.76 18,472.27 18,472.27 0.0K
16:30 18,472.72 18,483.45 18,470.35 18,483.45 0.0K
16:35 18,483.63 18,497.42 18,483.63 18,496.46 0.0K
16:40 18,497.52 18,503.95 18,481.39 18,483.94 0.0K
16:45 18,483.25 18,483.25 18,474.90 18,477.07 0.0K
16:50 18,476.20 18,479.27 18,467.80 18,467.80 0.0K
16:55 18,468.46 18,472.11 18,467.58 18,469.49 0.0K
17:00 18,469.14 18,485.35 18,469.14 18,479.54 0.0K
17:05 18,481.94 18,492.19 18,481.18 18,490.29 0.0K
17:10 18,489.61 18,489.91 18,482.84 18,483.44 0.0K
17:15 18,483.71 18,485.03 18,478.92 18,480.45 0.0K
17:20 18,481.08 18,499.66 18,481.08 18,499.66 0.0K
17:25 18,499.82 18,503.12 18,492.10 18,498.70 0.0K
17:30 18,498.33 18,498.45 18,498.33 18,498.45 0.0K
17:35 18,498.45 18,498.45 18,480.19 18,480.19 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar