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 18,633.50 18,633.50 18,588.60 18,606.50 0.0K
09:05 18,613.63 18,643.62 18,613.63 18,626.47 0.0K
09:10 18,621.79 18,660.59 18,620.62 18,644.22 0.0K
09:15 18,642.94 18,654.52 18,626.36 18,626.36 0.0K
09:20 18,622.37 18,629.02 18,618.27 18,622.29 0.0K
09:25 18,623.16 18,640.68 18,623.16 18,639.84 0.0K
09:30 18,640.13 18,650.07 18,626.84 18,648.44 0.0K
09:35 18,645.35 18,677.28 18,644.31 18,677.28 0.0K
09:40 18,674.07 18,678.95 18,662.33 18,662.33 0.0K
09:45 18,660.95 18,660.95 18,648.10 18,649.95 0.0K
09:50 18,649.57 18,649.57 18,627.26 18,627.26 0.0K
09:55 18,626.93 18,646.08 18,626.19 18,646.08 0.0K
10:00 18,648.24 18,652.31 18,640.20 18,640.52 0.0K
10:05 18,642.56 18,651.02 18,639.61 18,648.92 0.0K
10:10 18,647.34 18,649.98 18,639.30 18,649.98 0.0K
10:15 18,651.43 18,653.63 18,641.58 18,641.58 0.0K
10:20 18,641.07 18,641.07 18,619.62 18,619.62 0.0K
10:25 18,618.78 18,618.78 18,606.37 18,612.14 0.0K
10:30 18,613.41 18,621.64 18,610.44 18,616.41 0.0K
10:35 18,616.99 18,621.93 18,616.99 18,619.45 0.0K
10:40 18,619.72 18,619.72 18,609.24 18,611.03 0.0K
10:45 18,610.65 18,613.53 18,601.99 18,607.88 0.0K
10:50 18,606.17 18,620.95 18,606.17 18,616.37 0.0K
10:55 18,616.54 18,626.77 18,609.55 18,625.59 0.0K
11:00 18,624.79 18,629.36 18,624.79 18,626.33 0.0K
11:05 18,626.45 18,627.88 18,613.20 18,613.20 0.0K
11:10 18,612.57 18,616.77 18,603.50 18,609.29 0.0K
11:15 18,607.96 18,607.96 18,599.98 18,604.41 0.0K
11:20 18,604.57 18,616.65 18,604.57 18,613.03 0.0K
11:25 18,612.42 18,612.42 18,604.66 18,604.66 0.0K
11:30 18,604.39 18,613.66 18,604.39 18,609.85 0.0K
11:35 18,611.97 18,611.97 18,603.42 18,604.36 0.0K
11:40 18,604.88 18,607.61 18,597.61 18,597.72 0.0K
11:45 18,597.55 18,601.88 18,596.02 18,598.16 0.0K
11:50 18,609.00 18,612.04 18,598.88 18,603.68 0.0K
11:55 18,600.85 18,613.50 18,600.85 18,613.50 0.0K
12:00 18,613.80 18,620.64 18,606.31 18,620.19 0.0K
12:05 18,619.62 18,621.82 18,615.63 18,620.60 0.0K
12:10 18,619.91 18,625.87 18,619.79 18,622.33 0.0K
12:15 18,623.09 18,623.09 18,620.26 18,621.68 0.0K
12:20 18,623.46 18,623.46 18,611.85 18,615.96 0.0K
12:25 18,615.97 18,625.57 18,615.59 18,622.41 0.0K
12:30 18,622.00 18,622.00 18,617.07 18,619.21 0.0K
12:35 18,618.79 18,625.77 18,618.07 18,623.74 0.0K
12:40 18,623.33 18,626.06 18,621.83 18,624.64 0.0K
12:45 18,625.04 18,629.98 18,622.80 18,629.98 0.0K
12:50 18,628.91 18,630.33 18,624.25 18,624.25 0.0K
12:55 18,623.99 18,628.32 18,622.78 18,622.78 0.0K
13:00 18,622.50 18,628.73 18,622.50 18,627.63 0.0K
13:05 18,627.40 18,630.03 18,625.49 18,629.95 0.0K
13:10 18,629.58 18,629.70 18,623.04 18,623.04 0.0K
13:15 18,620.26 18,622.32 18,617.02 18,617.99 0.0K
13:20 18,617.12 18,617.60 18,610.94 18,611.24 0.0K
13:25 18,611.81 18,611.81 18,603.47 18,604.56 0.0K
13:30 18,604.44 18,607.13 18,601.85 18,602.56 0.0K
13:35 18,603.44 18,604.98 18,597.89 18,600.11 0.0K
13:40 18,601.53 18,605.86 18,600.54 18,603.02 0.0K
13:45 18,603.48 18,615.85 18,603.48 18,614.71 0.0K
13:50 18,615.15 18,618.59 18,611.62 18,614.71 0.0K
13:55 18,613.97 18,614.29 18,608.48 18,608.48 0.0K
14:00 18,607.44 18,617.44 18,606.35 18,616.93 0.0K
14:05 18,616.81 18,617.66 18,600.47 18,601.99 0.0K
14:10 18,602.43 18,603.62 18,598.54 18,599.58 0.0K
14:15 18,598.51 18,602.25 18,592.59 18,593.06 0.0K
14:20 18,591.69 18,592.89 18,584.70 18,585.35 0.0K
14:25 18,584.81 18,589.85 18,584.81 18,588.29 0.0K
14:30 18,587.30 18,596.42 18,581.46 18,595.45 0.0K
14:35 18,596.03 18,604.60 18,588.83 18,599.75 0.0K
14:40 18,599.81 18,614.33 18,599.81 18,602.97 0.0K
14:45 18,602.02 18,602.58 18,594.76 18,594.76 0.0K
14:50 18,594.36 18,594.36 18,587.03 18,591.42 0.0K
14:55 18,591.42 18,603.98 18,591.42 18,603.70 0.0K
15:00 18,603.42 18,607.33 18,598.29 18,600.92 0.0K
15:05 18,603.34 18,608.43 18,600.63 18,608.13 0.0K
15:10 18,607.93 18,610.83 18,606.47 18,609.13 0.0K
15:15 18,604.26 18,613.36 18,601.86 18,612.98 0.0K
15:20 18,612.66 18,612.66 18,606.26 18,606.67 0.0K
15:25 18,606.27 18,610.67 18,606.27 18,608.56 0.0K
15:30 18,609.74 18,609.74 18,593.93 18,601.29 0.0K
15:35 18,601.25 18,601.25 18,579.32 18,579.32 0.0K
15:40 18,577.76 18,587.84 18,577.76 18,586.46 0.0K
15:45 18,586.03 18,604.84 18,586.03 18,604.77 0.0K
15:50 18,606.76 18,615.14 18,606.00 18,608.07 0.0K
15:55 18,606.70 18,613.06 18,606.03 18,612.57 0.0K
16:00 18,613.07 18,613.07 18,573.55 18,574.90 0.0K
16:05 18,572.26 18,574.98 18,558.05 18,568.31 0.0K
16:10 18,567.32 18,570.70 18,561.41 18,566.83 0.0K
16:15 18,564.07 18,570.09 18,561.40 18,570.09 0.0K
16:20 18,569.83 18,584.12 18,569.83 18,584.12 0.0K
16:25 18,583.29 18,583.29 18,577.64 18,580.02 0.0K
16:30 18,580.17 18,581.38 18,572.32 18,577.71 0.0K
16:35 18,578.15 18,585.28 18,574.24 18,579.60 0.0K
16:40 18,579.54 18,582.90 18,569.61 18,570.51 0.0K
16:45 18,572.92 18,595.18 18,572.92 18,595.18 0.0K
16:50 18,594.82 18,600.57 18,512.05 18,512.05 0.0K
16:55 18,511.05 18,560.00 18,511.05 18,560.00 0.0K
17:00 18,560.26 18,560.26 18,520.33 18,523.30 0.0K
17:05 18,525.80 18,546.89 18,520.71 18,543.30 0.0K
17:10 18,542.42 18,548.56 18,534.77 18,534.77 0.0K
17:15 18,534.49 18,568.77 18,529.61 18,568.77 0.0K
17:20 18,548.25 18,557.41 18,534.61 18,535.51 0.0K
17:25 18,535.11 18,538.18 18,519.51 18,521.49 0.0K
17:30 18,520.18 18,520.18 18,520.18 18,520.18 0.0K
17:35 18,520.18 18,553.23 18,520.18 18,553.23 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar