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 18,482.13 18,523.24 18,482.13 18,516.47 0.0K
09:05 18,519.81 18,535.49 18,518.73 18,531.36 0.0K
09:10 18,531.95 18,539.77 18,524.45 18,530.61 0.0K
09:15 18,528.77 18,533.00 18,522.48 18,522.48 0.0K
09:20 18,521.07 18,532.85 18,519.01 18,523.68 0.0K
09:25 18,521.54 18,522.81 18,514.14 18,516.91 0.0K
09:30 18,517.15 18,550.04 18,517.15 18,550.04 0.0K
09:35 18,553.24 18,555.77 18,550.81 18,555.74 0.0K
09:40 18,554.88 18,558.05 18,548.74 18,548.74 0.0K
09:45 18,547.76 18,552.66 18,547.11 18,547.11 0.0K
09:50 18,547.31 18,547.31 18,535.86 18,536.53 0.0K
09:55 18,539.39 18,543.39 18,537.61 18,537.85 0.0K
10:00 18,538.90 18,556.43 18,538.90 18,556.43 0.0K
10:05 18,555.88 18,563.09 18,553.55 18,557.92 0.0K
10:10 18,558.41 18,559.86 18,550.86 18,555.22 0.0K
10:15 18,554.63 18,561.30 18,550.57 18,561.30 0.0K
10:20 18,563.41 18,569.95 18,559.88 18,563.16 0.0K
10:25 18,563.96 18,581.21 18,563.82 18,581.21 0.0K
10:30 18,583.13 18,584.30 18,572.08 18,581.98 0.0K
10:35 18,583.29 18,583.29 18,567.59 18,573.37 0.0K
10:40 18,573.65 18,573.65 18,559.08 18,559.89 0.0K
10:45 18,557.95 18,564.40 18,554.53 18,555.10 0.0K
10:50 18,555.72 18,555.72 18,540.03 18,541.07 0.0K
10:55 18,541.19 18,541.19 18,525.69 18,527.36 0.0K
11:00 18,529.12 18,534.03 18,527.58 18,529.08 0.0K
11:05 18,530.35 18,531.84 18,515.38 18,517.13 0.0K
11:10 18,516.91 18,517.89 18,512.86 18,515.85 0.0K
11:15 18,517.74 18,534.70 18,516.42 18,530.54 0.0K
11:20 18,529.27 18,532.63 18,526.53 18,531.70 0.0K
11:25 18,532.27 18,536.30 18,530.47 18,534.83 0.0K
11:30 18,530.34 18,533.49 18,528.60 18,532.55 0.0K
11:35 18,531.94 18,535.38 18,531.25 18,535.09 0.0K
11:40 18,536.02 18,539.93 18,530.67 18,539.93 0.0K
11:45 18,541.49 18,549.69 18,541.49 18,548.65 0.0K
11:50 18,552.80 18,557.85 18,549.99 18,551.68 0.0K
11:55 18,549.91 18,554.61 18,548.03 18,552.82 0.0K
12:00 18,551.86 18,563.66 18,550.51 18,563.66 0.0K
12:05 18,565.01 18,571.21 18,565.01 18,570.30 0.0K
12:10 18,571.24 18,574.63 18,569.44 18,570.68 0.0K
12:15 18,570.73 18,574.62 18,565.62 18,573.92 0.0K
12:20 18,575.07 18,576.46 18,573.07 18,576.46 0.0K
12:25 18,577.49 18,581.40 18,576.20 18,580.14 0.0K
12:30 18,580.15 18,580.15 18,572.20 18,576.32 0.0K
12:35 18,576.66 18,580.18 18,575.55 18,579.40 0.0K
12:40 18,578.22 18,578.48 18,573.11 18,573.11 0.0K
12:45 18,573.54 18,575.66 18,569.38 18,573.52 0.0K
12:50 18,572.96 18,573.09 18,570.73 18,572.50 0.0K
12:55 18,574.45 18,580.37 18,572.16 18,572.16 0.0K
13:00 18,572.09 18,578.11 18,572.09 18,574.37 0.0K
13:05 18,574.96 18,576.07 18,569.12 18,571.54 0.0K
13:10 18,571.80 18,574.04 18,566.59 18,566.72 0.0K
13:15 18,569.98 18,607.64 18,569.25 18,607.64 0.0K
13:20 18,606.24 18,607.54 18,597.90 18,599.93 0.0K
13:25 18,598.79 18,601.35 18,595.43 18,600.07 0.0K
13:30 18,600.81 18,602.43 18,594.55 18,597.84 0.0K
13:35 18,597.26 18,597.26 18,587.38 18,587.38 0.0K
13:40 18,585.41 18,590.35 18,578.96 18,578.96 0.0K
13:45 18,577.62 18,577.62 18,562.61 18,563.34 0.0K
13:50 18,562.29 18,563.13 18,556.76 18,560.44 0.0K
13:55 18,561.05 18,563.42 18,560.46 18,563.42 0.0K
14:00 18,561.94 18,562.74 18,553.66 18,557.59 0.0K
14:05 18,558.02 18,559.10 18,553.27 18,555.40 0.0K
14:10 18,554.51 18,563.87 18,554.51 18,562.71 0.0K
14:15 18,563.32 18,568.29 18,552.28 18,566.75 0.0K
14:20 18,567.62 18,567.62 18,562.92 18,565.30 0.0K
14:25 18,566.31 18,569.30 18,563.45 18,564.06 0.0K
14:30 18,564.03 18,567.71 18,555.47 18,555.72 0.0K
14:35 18,555.31 18,555.31 18,548.37 18,551.59 0.0K
14:40 18,551.51 18,552.56 18,546.72 18,550.95 0.0K
14:45 18,549.98 18,555.78 18,548.82 18,554.16 0.0K
14:50 18,553.53 18,555.98 18,549.07 18,555.98 0.0K
14:55 18,554.88 18,557.71 18,550.23 18,551.33 0.0K
15:00 18,551.08 18,551.08 18,547.25 18,547.25 0.0K
15:05 18,547.83 18,547.83 18,536.72 18,536.72 0.0K
15:10 18,536.68 18,536.68 18,527.00 18,530.25 0.0K
15:15 18,527.97 18,528.31 18,521.43 18,522.72 0.0K
15:20 18,523.16 18,526.28 18,519.62 18,525.09 0.0K
15:25 18,525.58 18,538.09 18,525.58 18,534.84 0.0K
15:30 18,534.66 18,536.24 18,525.92 18,535.42 0.0K
15:35 18,535.00 18,535.00 18,512.79 18,515.00 0.0K
15:40 18,515.40 18,528.50 18,514.67 18,528.50 0.0K
15:45 18,525.98 18,525.98 18,505.64 18,505.64 0.0K
15:50 18,502.13 18,502.13 18,484.35 18,488.10 0.0K
15:55 18,486.84 18,490.10 18,481.75 18,487.73 0.0K
16:00 18,488.39 18,512.52 18,488.39 18,507.07 0.0K
16:05 18,506.15 18,506.15 18,485.91 18,493.29 0.0K
16:10 18,495.37 18,505.66 18,495.37 18,502.17 0.0K
16:15 18,502.80 18,503.22 18,495.31 18,496.70 0.0K
16:20 18,496.31 18,499.08 18,493.62 18,493.68 0.0K
16:25 18,494.05 18,504.12 18,493.10 18,504.12 0.0K
16:30 18,504.11 18,512.74 18,504.11 18,509.35 0.0K
16:35 18,511.62 18,511.62 18,501.10 18,505.24 0.0K
16:40 18,506.02 18,509.33 18,504.84 18,505.10 0.0K
16:45 18,506.48 18,509.70 18,504.68 18,505.44 0.0K
16:50 18,504.80 18,505.26 18,496.59 18,499.29 0.0K
16:55 18,496.91 18,499.63 18,494.63 18,495.61 0.0K
17:00 18,496.14 18,496.14 18,478.67 18,478.67 0.0K
17:05 18,477.48 18,478.11 18,450.42 18,455.25 0.0K
17:10 18,457.08 18,468.66 18,457.08 18,461.05 0.0K
17:15 18,460.83 18,465.68 18,455.90 18,460.14 0.0K
17:20 18,460.80 18,472.17 18,460.80 18,472.03 0.0K
17:25 18,473.12 18,479.43 18,467.25 18,477.56 0.0K
17:30 18,480.15 18,480.15 18,480.15 18,480.15 0.0K
17:35 18,480.15 18,500.05 18,480.15 18,500.05 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar