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 18,398.58 18,398.58 18,343.47 18,346.39 0.0K
09:05 18,341.90 18,341.90 18,326.57 18,327.94 0.0K
09:10 18,325.36 18,349.32 18,318.36 18,349.32 0.0K
09:15 18,351.31 18,360.83 18,346.08 18,346.08 0.0K
09:20 18,345.76 18,378.97 18,345.76 18,378.66 0.0K
09:25 18,379.85 18,384.96 18,375.59 18,378.96 0.0K
09:30 18,381.21 18,383.74 18,368.69 18,368.69 0.0K
09:35 18,367.54 18,368.35 18,344.17 18,349.10 0.0K
09:40 18,349.49 18,351.65 18,338.37 18,339.41 0.0K
09:45 18,339.77 18,351.84 18,339.49 18,349.19 0.0K
09:50 18,348.72 18,352.16 18,346.31 18,348.77 0.0K
09:55 18,349.35 18,350.14 18,338.31 18,338.31 0.0K
10:00 18,339.29 18,351.78 18,339.29 18,351.67 0.0K
10:05 18,351.82 18,359.50 18,349.23 18,349.23 0.0K
10:10 18,347.55 18,354.01 18,335.03 18,335.99 0.0K
10:15 18,334.61 18,334.61 18,315.15 18,315.15 0.0K
10:20 18,314.39 18,330.82 18,314.39 18,324.03 0.0K
10:25 18,322.64 18,331.84 18,316.68 18,331.84 0.0K
10:30 18,330.01 18,335.95 18,321.70 18,321.70 0.0K
10:35 18,321.92 18,327.75 18,321.92 18,326.75 0.0K
10:40 18,326.79 18,326.79 18,314.86 18,321.49 0.0K
10:45 18,321.44 18,327.59 18,321.37 18,323.92 0.0K
10:50 18,323.61 18,334.66 18,323.61 18,330.83 0.0K
10:55 18,331.53 18,332.90 18,329.00 18,329.17 0.0K
11:00 18,327.36 18,330.19 18,324.02 18,329.13 0.0K
11:05 18,329.26 18,354.48 18,329.26 18,343.70 0.0K
11:10 18,344.19 18,346.32 18,339.43 18,339.44 0.0K
11:15 18,339.79 18,345.36 18,335.37 18,344.96 0.0K
11:20 18,345.36 18,347.78 18,342.49 18,342.49 0.0K
11:25 18,342.52 18,345.37 18,338.50 18,338.50 0.0K
11:30 18,337.54 18,345.61 18,337.54 18,339.15 0.0K
11:35 18,339.38 18,350.52 18,339.38 18,349.68 0.0K
11:40 18,349.29 18,349.29 18,341.09 18,348.03 0.0K
11:45 18,350.10 18,357.95 18,350.10 18,355.16 0.0K
11:50 18,354.63 18,355.00 18,348.09 18,350.10 0.0K
11:55 18,350.15 18,355.42 18,349.71 18,355.41 0.0K
12:00 18,354.84 18,361.14 18,353.57 18,361.14 0.0K
12:05 18,361.34 18,361.69 18,357.48 18,357.48 0.0K
12:10 18,356.56 18,365.03 18,354.90 18,365.03 0.0K
12:15 18,365.39 18,368.49 18,364.36 18,366.83 0.0K
12:20 18,365.44 18,366.76 18,362.89 18,366.76 0.0K
12:25 18,365.98 18,368.55 18,362.96 18,365.73 0.0K
12:30 18,366.01 18,372.49 18,366.01 18,369.87 0.0K
12:35 18,369.52 18,372.94 18,366.65 18,366.65 0.0K
12:40 18,365.76 18,373.29 18,365.76 18,372.53 0.0K
12:45 18,372.07 18,377.83 18,369.63 18,375.82 0.0K
12:50 18,376.63 18,379.62 18,373.21 18,373.79 0.0K
12:55 18,373.92 18,374.06 18,369.11 18,372.55 0.0K
13:00 18,372.64 18,372.64 18,367.52 18,372.47 0.0K
13:05 18,372.85 18,375.82 18,370.43 18,370.43 0.0K
13:10 18,370.94 18,370.94 18,360.26 18,362.91 0.0K
13:15 18,363.43 18,372.52 18,362.67 18,365.46 0.0K
13:20 18,365.40 18,367.00 18,360.81 18,362.83 0.0K
13:25 18,362.06 18,365.40 18,362.06 18,362.77 0.0K
13:30 18,363.23 18,367.15 18,362.28 18,363.14 0.0K
13:35 18,362.47 18,368.88 18,362.47 18,365.43 0.0K
13:40 18,364.94 18,367.82 18,363.46 18,367.78 0.0K
13:45 18,368.53 18,371.73 18,364.86 18,365.82 0.0K
13:50 18,364.97 18,368.50 18,363.62 18,364.03 0.0K
13:55 18,364.08 18,365.35 18,360.33 18,363.74 0.0K
14:00 18,363.86 18,365.79 18,354.16 18,354.16 0.0K
14:05 18,357.30 18,365.78 18,357.30 18,365.61 0.0K
14:10 18,365.82 18,366.28 18,356.93 18,356.93 0.0K
14:15 18,356.59 18,358.29 18,349.21 18,358.29 0.0K
14:20 18,360.33 18,361.19 18,355.01 18,355.01 0.0K
14:25 18,354.70 18,359.44 18,354.70 18,357.79 0.0K
14:30 18,358.06 18,359.15 18,350.31 18,352.73 0.0K
14:35 18,353.23 18,357.47 18,350.66 18,350.66 0.0K
14:40 18,348.95 18,353.02 18,348.34 18,352.74 0.0K
14:45 18,352.30 18,352.30 18,346.08 18,346.08 0.0K
14:50 18,346.38 18,357.83 18,346.38 18,356.53 0.0K
14:55 18,359.41 18,361.96 18,357.68 18,359.85 0.0K
15:00 18,358.60 18,363.30 18,355.40 18,356.20 0.0K
15:05 18,355.70 18,357.90 18,350.39 18,355.79 0.0K
15:10 18,356.56 18,359.07 18,352.40 18,354.67 0.0K
15:15 18,353.73 18,353.89 18,348.63 18,353.27 0.0K
15:20 18,351.93 18,354.69 18,349.88 18,351.38 0.0K
15:25 18,353.10 18,362.52 18,353.00 18,362.52 0.0K
15:30 18,361.85 18,370.62 18,354.04 18,354.04 0.0K
15:35 18,353.40 18,353.40 18,343.35 18,346.04 0.0K
15:40 18,349.27 18,352.92 18,344.01 18,352.92 0.0K
15:45 18,350.64 18,356.71 18,340.42 18,340.42 0.0K
15:50 18,339.82 18,339.82 18,328.47 18,329.19 0.0K
15:55 18,328.69 18,328.69 18,320.69 18,320.69 0.0K
16:00 18,323.41 18,345.49 18,295.12 18,295.12 0.0K
16:05 18,295.14 18,305.36 18,295.07 18,297.59 0.0K
16:10 18,297.59 18,307.46 18,295.68 18,302.55 0.0K
16:15 18,303.50 18,303.50 18,293.43 18,294.61 0.0K
16:20 18,295.78 18,305.58 18,286.07 18,305.58 0.0K
16:25 18,305.36 18,309.02 18,303.98 18,304.22 0.0K
16:30 18,305.10 18,312.27 18,302.66 18,311.16 0.0K
16:35 18,310.79 18,313.35 18,309.89 18,313.35 0.0K
16:40 18,315.27 18,320.28 18,313.63 18,319.02 0.0K
16:45 18,322.54 18,323.43 18,317.51 18,319.85 0.0K
16:50 18,320.78 18,330.02 18,318.82 18,327.78 0.0K
16:55 18,328.35 18,344.97 18,328.35 18,344.97 0.0K
17:00 18,344.93 18,345.05 18,333.81 18,344.88 0.0K
17:05 18,343.20 18,344.00 18,337.14 18,339.74 0.0K
17:10 18,340.94 18,340.94 18,325.46 18,331.43 0.0K
17:15 18,332.06 18,332.06 18,323.80 18,328.63 0.0K
17:20 18,328.87 18,330.84 18,326.53 18,327.17 0.0K
17:25 18,329.44 18,337.60 18,324.86 18,337.14 0.0K
17:30 18,336.60 18,336.60 18,336.60 18,336.60 0.0K
17:35 18,336.60 18,363.95 18,336.18 18,363.95 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar