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 18,417.35 18,417.35 18,117.73 18,133.36 0.0K
09:05 18,128.54 18,143.02 18,119.16 18,143.02 0.0K
09:10 18,141.09 18,168.47 18,130.94 18,165.64 0.0K
09:15 18,166.47 18,202.34 18,159.92 18,202.34 0.0K
09:20 18,213.22 18,224.25 18,187.30 18,188.26 0.0K
09:25 18,192.10 18,196.51 18,174.26 18,196.51 0.0K
09:30 18,192.03 18,211.05 18,178.67 18,209.40 0.0K
09:35 18,209.32 18,239.35 18,209.32 18,222.84 0.0K
09:40 18,218.59 18,221.31 18,207.67 18,221.31 0.0K
09:45 18,222.32 18,222.32 18,207.43 18,217.58 0.0K
09:50 18,220.39 18,220.39 18,203.43 18,214.24 0.0K
09:55 18,214.83 18,230.90 18,214.83 18,228.63 0.0K
10:00 18,229.59 18,232.54 18,214.88 18,216.70 0.0K
10:05 18,218.34 18,218.34 18,186.76 18,186.76 0.0K
10:10 18,185.71 18,192.12 18,174.62 18,192.12 0.0K
10:15 18,194.03 18,194.03 18,170.17 18,170.17 0.0K
10:20 18,171.56 18,190.18 18,167.42 18,189.68 0.0K
10:25 18,191.18 18,202.99 18,190.35 18,190.41 0.0K
10:30 18,192.09 18,209.61 18,192.09 18,195.55 0.0K
10:35 18,197.50 18,197.85 18,181.88 18,182.09 0.0K
10:40 18,182.17 18,186.26 18,171.82 18,174.01 0.0K
10:45 18,173.48 18,181.79 18,173.48 18,176.98 0.0K
10:50 18,177.57 18,177.57 18,154.14 18,154.14 0.0K
10:55 18,152.35 18,155.95 18,144.89 18,144.96 0.0K
11:00 18,145.32 18,156.19 18,145.32 18,156.19 0.0K
11:05 18,155.36 18,172.22 18,155.19 18,171.65 0.0K
11:10 18,171.17 18,175.68 18,159.16 18,167.63 0.0K
11:15 18,166.53 18,168.00 18,145.17 18,145.17 0.0K
11:20 18,145.60 18,149.52 18,139.91 18,149.52 0.0K
11:25 18,147.44 18,150.16 18,141.55 18,146.29 0.0K
11:30 18,147.01 18,172.57 18,147.01 18,172.57 0.0K
11:35 18,172.54 18,177.09 18,170.38 18,177.05 0.0K
11:40 18,178.71 18,190.39 18,178.71 18,189.03 0.0K
11:45 18,187.54 18,188.68 18,179.36 18,186.03 0.0K
11:50 18,188.08 18,191.32 18,180.58 18,183.02 0.0K
11:55 18,184.55 18,191.37 18,183.74 18,185.76 0.0K
12:00 18,186.48 18,205.76 18,186.48 18,205.76 0.0K
12:05 18,202.75 18,208.60 18,202.19 18,205.43 0.0K
12:10 18,205.60 18,215.20 18,205.60 18,210.00 0.0K
12:15 18,207.92 18,207.92 18,195.72 18,195.79 0.0K
12:20 18,195.71 18,197.19 18,190.79 18,192.72 0.0K
12:25 18,192.90 18,194.92 18,188.62 18,192.26 0.0K
12:30 18,192.91 18,199.31 18,191.90 18,198.11 0.0K
12:35 18,197.78 18,203.03 18,194.59 18,202.22 0.0K
12:40 18,201.26 18,201.26 18,191.51 18,191.61 0.0K
12:45 18,193.80 18,200.56 18,192.21 18,194.37 0.0K
12:50 18,193.95 18,193.95 18,186.92 18,187.95 0.0K
12:55 18,187.81 18,193.17 18,181.74 18,181.74 0.0K
13:00 18,180.75 18,195.87 18,180.75 18,189.66 0.0K
13:05 18,189.79 18,193.00 18,188.88 18,189.58 0.0K
13:10 18,190.53 18,193.15 18,187.26 18,190.68 0.0K
13:15 18,190.76 18,193.63 18,188.05 18,188.97 0.0K
13:20 18,189.10 18,205.17 18,189.10 18,205.17 0.0K
13:25 18,204.81 18,208.08 18,202.42 18,204.05 0.0K
13:30 18,203.05 18,203.05 18,178.09 18,178.09 0.0K
13:35 18,176.56 18,185.20 18,174.59 18,184.22 0.0K
13:40 18,182.43 18,182.88 18,177.49 18,177.49 0.0K
13:45 18,176.12 18,176.12 18,167.75 18,169.04 0.0K
13:50 18,166.04 18,167.11 18,149.47 18,151.23 0.0K
13:55 18,150.66 18,155.60 18,149.01 18,155.60 0.0K
14:00 18,157.40 18,183.35 18,157.40 18,183.35 0.0K
14:05 18,184.78 18,222.19 18,184.78 18,216.48 0.0K
14:10 18,216.82 18,234.42 18,206.89 18,234.42 0.0K
14:15 18,234.78 18,244.98 18,232.59 18,235.23 0.0K
14:20 18,235.24 18,239.01 18,220.99 18,222.89 0.0K
14:25 18,221.29 18,228.31 18,221.29 18,228.31 0.0K
14:30 18,228.51 18,242.60 18,228.51 18,238.38 0.0K
14:35 18,237.05 18,237.05 18,226.01 18,226.30 0.0K
14:40 18,221.85 18,227.63 18,218.98 18,223.74 0.0K
14:45 18,224.18 18,233.58 18,224.18 18,227.49 0.0K
14:50 18,230.42 18,239.69 18,230.42 18,236.18 0.0K
14:55 18,236.60 18,236.60 18,228.64 18,229.36 0.0K
15:00 18,229.69 18,229.69 18,203.22 18,207.72 0.0K
15:05 18,208.84 18,213.92 18,207.08 18,207.08 0.0K
15:10 18,207.03 18,216.50 18,197.87 18,216.50 0.0K
15:15 18,219.68 18,223.53 18,210.76 18,210.76 0.0K
15:20 18,212.19 18,212.19 18,193.26 18,194.35 0.0K
15:25 18,192.22 18,209.84 18,187.77 18,209.62 0.0K
15:30 18,208.15 18,228.87 18,200.25 18,224.27 0.0K
15:35 18,226.47 18,228.13 18,209.47 18,217.70 0.0K
15:40 18,222.47 18,223.77 18,214.65 18,214.65 0.0K
15:45 18,217.17 18,217.29 18,190.65 18,190.65 0.0K
15:50 18,190.87 18,193.08 18,169.93 18,171.83 0.0K
15:55 18,173.17 18,200.12 18,173.17 18,178.46 0.0K
16:00 18,166.98 18,182.43 18,157.37 18,173.72 0.0K
16:05 18,172.57 18,196.20 18,172.57 18,196.20 0.0K
16:10 18,197.95 18,197.95 18,151.75 18,152.73 0.0K
16:15 18,158.57 18,167.09 18,154.47 18,156.74 0.0K
16:20 18,155.25 18,304.66 18,149.47 18,304.66 0.0K
16:25 18,295.85 18,326.47 18,283.62 18,319.08 0.0K
16:30 18,317.03 18,317.03 18,281.51 18,287.42 0.0K
16:35 18,286.05 18,291.86 18,272.57 18,276.28 0.0K
16:40 18,273.04 18,311.15 18,261.83 18,296.14 0.0K
16:45 18,300.88 18,300.88 18,267.06 18,271.18 0.0K
16:50 18,274.76 18,286.96 18,271.05 18,271.05 0.0K
16:55 18,273.17 18,277.59 18,265.96 18,277.59 0.0K
17:00 18,272.28 18,287.09 18,242.30 18,272.36 0.0K
17:05 18,273.41 18,273.41 18,232.31 18,254.03 0.0K
17:10 18,253.01 18,263.54 18,251.67 18,252.87 0.0K
17:15 18,252.40 18,271.72 18,252.40 18,270.66 0.0K
17:20 18,271.50 18,282.17 18,269.57 18,278.13 0.0K
17:25 18,275.20 18,277.69 18,250.79 18,254.11 0.0K
17:30 18,258.60 18,258.60 18,258.60 18,258.60 0.0K
17:35 18,258.60 18,278.41 18,258.60 18,278.41 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar