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 18,283.29 18,315.75 18,283.29 18,292.07 0.0K
09:05 18,287.43 18,295.76 18,270.64 18,270.64 0.0K
09:10 18,271.11 18,271.25 18,253.84 18,271.25 0.0K
09:15 18,273.91 18,289.21 18,265.80 18,266.31 0.0K
09:20 18,263.98 18,267.33 18,245.72 18,267.33 0.0K
09:25 18,267.49 18,267.49 18,221.79 18,225.22 0.0K
09:30 18,224.12 18,235.20 18,210.39 18,211.22 0.0K
09:35 18,210.95 18,210.95 18,188.99 18,204.06 0.0K
09:40 18,201.25 18,201.25 18,181.57 18,184.99 0.0K
09:45 18,182.81 18,182.81 18,169.65 18,171.54 0.0K
09:50 18,169.46 18,211.94 18,169.46 18,211.94 0.0K
09:55 18,212.04 18,228.57 18,210.30 18,228.12 0.0K
10:00 18,227.23 18,258.55 18,227.23 18,252.77 0.0K
10:05 18,253.03 18,266.52 18,253.03 18,265.44 0.0K
10:10 18,262.48 18,277.54 18,262.48 18,277.54 0.0K
10:15 18,278.25 18,278.87 18,268.92 18,271.09 0.0K
10:20 18,272.40 18,279.35 18,267.51 18,274.13 0.0K
10:25 18,276.22 18,281.51 18,274.04 18,277.06 0.0K
10:30 18,277.78 18,281.60 18,271.28 18,272.27 0.0K
10:35 18,271.93 18,273.26 18,266.04 18,266.04 0.0K
10:40 18,265.98 18,270.26 18,256.06 18,262.99 0.0K
10:45 18,262.25 18,282.38 18,262.25 18,280.49 0.0K
10:50 18,279.39 18,294.79 18,279.39 18,292.72 0.0K
10:55 18,290.20 18,293.93 18,284.21 18,284.21 0.0K
11:00 18,288.73 18,296.48 18,288.73 18,294.24 0.0K
11:05 18,294.97 18,303.23 18,293.42 18,302.78 0.0K
11:10 18,302.79 18,324.89 18,302.79 18,324.89 0.0K
11:15 18,325.24 18,331.82 18,320.34 18,326.97 0.0K
11:20 18,326.59 18,331.68 18,326.59 18,327.77 0.0K
11:25 18,327.44 18,333.78 18,320.75 18,330.48 0.0K
11:30 18,330.25 18,332.02 18,320.23 18,323.66 0.0K
11:35 18,324.33 18,324.51 18,300.34 18,300.34 0.0K
11:40 18,300.37 18,314.36 18,300.29 18,313.84 0.0K
11:45 18,314.47 18,315.18 18,307.14 18,313.65 0.0K
11:50 18,313.49 18,314.71 18,307.47 18,309.62 0.0K
11:55 18,310.00 18,317.31 18,309.52 18,312.34 0.0K
12:00 18,312.90 18,313.88 18,290.26 18,294.11 0.0K
12:05 18,292.70 18,323.37 18,291.02 18,323.37 0.0K
12:10 18,323.14 18,323.50 18,308.07 18,308.81 0.0K
12:15 18,311.02 18,328.14 18,311.02 18,325.69 0.0K
12:20 18,323.71 18,323.71 18,311.75 18,319.12 0.0K
12:25 18,321.89 18,327.50 18,321.25 18,327.22 0.0K
12:30 18,322.54 18,325.51 18,317.37 18,325.51 0.0K
12:35 18,326.49 18,326.95 18,314.29 18,314.29 0.0K
12:40 18,314.71 18,320.11 18,314.71 18,318.82 0.0K
12:45 18,319.93 18,326.96 18,319.93 18,322.89 0.0K
12:50 18,322.64 18,329.02 18,321.64 18,325.07 0.0K
12:55 18,325.08 18,327.66 18,321.53 18,326.32 0.0K
13:00 18,327.20 18,335.43 18,327.20 18,334.48 0.0K
13:05 18,332.65 18,333.00 18,326.89 18,329.59 0.0K
13:10 18,330.11 18,335.39 18,327.99 18,327.99 0.0K
13:15 18,326.30 18,329.84 18,323.93 18,326.34 0.0K
13:20 18,325.86 18,326.78 18,313.66 18,317.39 0.0K
13:25 18,317.53 18,329.74 18,317.53 18,329.29 0.0K
13:30 18,328.97 18,334.96 18,326.09 18,333.73 0.0K
13:35 18,335.14 18,344.79 18,335.14 18,344.79 0.0K
13:40 18,342.84 18,345.87 18,336.62 18,342.25 0.0K
13:45 18,342.21 18,342.21 18,332.38 18,333.45 0.0K
13:50 18,333.54 18,336.17 18,333.22 18,334.74 0.0K
13:55 18,335.12 18,338.64 18,331.04 18,331.04 0.0K
14:00 18,331.31 18,331.45 18,317.08 18,324.16 0.0K
14:05 18,324.18 18,335.42 18,324.18 18,335.42 0.0K
14:10 18,336.16 18,336.16 18,328.33 18,330.17 0.0K
14:15 18,330.99 18,331.87 18,327.42 18,328.56 0.0K
14:20 18,328.44 18,332.93 18,328.44 18,332.08 0.0K
14:25 18,331.57 18,341.18 18,331.57 18,334.07 0.0K
14:30 18,335.89 18,353.48 18,335.35 18,352.13 0.0K
14:35 18,350.50 18,350.73 18,339.08 18,340.92 0.0K
14:40 18,340.98 18,347.59 18,339.42 18,344.18 0.0K
14:45 18,344.04 18,348.50 18,342.96 18,342.96 0.0K
14:50 18,340.88 18,342.65 18,336.41 18,339.30 0.0K
14:55 18,339.13 18,345.20 18,335.33 18,345.20 0.0K
15:00 18,345.96 18,345.96 18,341.46 18,344.20 0.0K
15:05 18,343.21 18,351.09 18,341.53 18,351.09 0.0K
15:10 18,352.97 18,355.41 18,352.01 18,352.62 0.0K
15:15 18,351.98 18,357.44 18,350.80 18,354.22 0.0K
15:20 18,354.16 18,356.16 18,353.00 18,355.75 0.0K
15:25 18,353.54 18,361.62 18,350.83 18,361.49 0.0K
15:30 18,360.66 18,372.41 18,360.66 18,370.41 0.0K
15:35 18,368.38 18,368.38 18,351.31 18,351.31 0.0K
15:40 18,348.56 18,360.17 18,346.75 18,355.42 0.0K
15:45 18,357.34 18,370.15 18,357.34 18,367.00 0.0K
15:50 18,366.72 18,391.54 18,366.72 18,390.54 0.0K
15:55 18,389.47 18,398.54 18,387.72 18,398.54 0.0K
16:00 18,408.77 18,419.44 18,387.75 18,390.64 0.0K
16:05 18,385.71 18,394.55 18,381.25 18,390.99 0.0K
16:10 18,393.01 18,393.01 18,374.79 18,383.70 0.0K
16:15 18,383.12 18,406.20 18,383.07 18,406.20 0.0K
16:20 18,406.90 18,406.90 18,394.01 18,394.20 0.0K
16:25 18,393.56 18,394.17 18,385.61 18,385.61 0.0K
16:30 18,385.72 18,387.80 18,379.61 18,385.68 0.0K
16:35 18,385.30 18,396.17 18,384.45 18,390.21 0.0K
16:40 18,393.52 18,406.34 18,391.71 18,403.58 0.0K
16:45 18,403.71 18,406.28 18,396.10 18,402.84 0.0K
16:50 18,404.30 18,404.30 18,392.46 18,397.27 0.0K
16:55 18,395.95 18,397.06 18,378.78 18,383.82 0.0K
17:00 18,382.00 18,390.10 18,382.00 18,390.10 0.0K
17:05 18,391.08 18,393.54 18,388.60 18,389.11 0.0K
17:10 18,390.01 18,390.19 18,379.78 18,389.19 0.0K
17:15 18,394.04 18,400.07 18,394.04 18,396.26 0.0K
17:20 18,395.50 18,400.83 18,395.40 18,396.76 0.0K
17:25 18,396.33 18,414.56 18,396.33 18,414.56 0.0K
17:30 18,413.82 18,413.82 18,413.82 18,413.82 0.0K
17:35 18,413.82 18,413.82 18,398.20 18,398.20 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar