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 18,553.47 18,590.31 18,553.47 18,590.31 0.0K
09:05 18,590.93 18,613.39 18,590.93 18,613.39 0.0K
09:10 18,615.04 18,623.05 18,606.29 18,615.32 0.0K
09:15 18,617.61 18,619.42 18,606.59 18,616.18 0.0K
09:20 18,615.51 18,623.61 18,613.54 18,621.88 0.0K
09:25 18,621.15 18,621.15 18,611.15 18,614.11 0.0K
09:30 18,609.53 18,609.53 18,585.30 18,585.45 0.0K
09:35 18,585.23 18,585.23 18,577.20 18,580.95 0.0K
09:40 18,586.06 18,591.76 18,583.87 18,585.60 0.0K
09:45 18,585.13 18,591.37 18,579.20 18,591.37 0.0K
09:50 18,590.84 18,590.84 18,585.06 18,585.88 0.0K
09:55 18,587.00 18,588.03 18,580.42 18,580.42 0.0K
10:00 18,581.22 18,597.00 18,580.02 18,596.21 0.0K
10:05 18,596.69 18,597.69 18,585.97 18,589.91 0.0K
10:10 18,588.55 18,588.55 18,577.69 18,577.95 0.0K
10:15 18,575.81 18,575.81 18,555.83 18,555.83 0.0K
10:20 18,556.49 18,563.78 18,556.49 18,561.90 0.0K
10:25 18,561.67 18,569.74 18,558.76 18,562.80 0.0K
10:30 18,562.52 18,572.76 18,561.70 18,567.90 0.0K
10:35 18,568.55 18,571.51 18,560.87 18,571.51 0.0K
10:40 18,570.91 18,570.91 18,558.14 18,559.49 0.0K
10:45 18,559.42 18,559.42 18,551.64 18,557.63 0.0K
10:50 18,556.75 18,556.75 18,549.85 18,553.79 0.0K
10:55 18,553.86 18,556.69 18,549.19 18,552.47 0.0K
11:00 18,551.66 18,558.94 18,548.86 18,555.10 0.0K
11:05 18,555.67 18,564.97 18,555.67 18,564.35 0.0K
11:10 18,564.22 18,564.96 18,552.31 18,561.21 0.0K
11:15 18,562.27 18,574.13 18,562.20 18,570.95 0.0K
11:20 18,571.07 18,572.40 18,558.61 18,558.96 0.0K
11:25 18,557.95 18,567.32 18,556.60 18,564.48 0.0K
11:30 18,565.27 18,578.26 18,565.27 18,578.26 0.0K
11:35 18,577.94 18,599.42 18,577.94 18,599.13 0.0K
11:40 18,600.78 18,603.88 18,599.90 18,602.30 0.0K
11:45 18,602.89 18,602.89 18,589.22 18,589.29 0.0K
11:50 18,591.66 18,599.42 18,591.66 18,599.42 0.0K
11:55 18,601.60 18,601.60 18,595.66 18,596.88 0.0K
12:00 18,596.02 18,599.61 18,594.95 18,598.25 0.0K
12:05 18,598.07 18,601.07 18,594.87 18,601.07 0.0K
12:10 18,600.29 18,604.90 18,600.29 18,604.90 0.0K
12:15 18,600.33 18,600.33 18,595.61 18,595.61 0.0K
12:20 18,595.83 18,610.61 18,595.55 18,610.00 0.0K
12:25 18,610.72 18,620.11 18,609.47 18,618.66 0.0K
12:30 18,618.73 18,620.26 18,610.93 18,615.49 0.0K
12:35 18,612.80 18,614.39 18,612.09 18,613.08 0.0K
12:40 18,612.64 18,614.24 18,605.09 18,605.09 0.0K
12:45 18,605.22 18,605.22 18,597.30 18,597.60 0.0K
12:50 18,597.48 18,597.52 18,594.70 18,595.13 0.0K
12:55 18,595.05 18,596.26 18,590.27 18,595.06 0.0K
13:00 18,595.20 18,599.89 18,592.44 18,599.89 0.0K
13:05 18,601.79 18,617.15 18,601.79 18,611.02 0.0K
13:10 18,609.48 18,609.48 18,596.56 18,598.99 0.0K
13:15 18,597.86 18,602.09 18,591.46 18,595.36 0.0K
13:20 18,595.55 18,601.68 18,595.55 18,599.02 0.0K
13:25 18,597.87 18,601.96 18,595.74 18,600.60 0.0K
13:30 18,601.52 18,604.31 18,599.43 18,601.79 0.0K
13:35 18,601.33 18,601.66 18,599.96 18,599.96 0.0K
13:40 18,599.51 18,603.48 18,599.51 18,602.52 0.0K
13:45 18,603.16 18,603.16 18,600.39 18,601.54 0.0K
13:50 18,602.07 18,602.07 18,596.58 18,597.49 0.0K
13:55 18,597.72 18,597.97 18,592.46 18,595.84 0.0K
14:00 18,595.56 18,599.18 18,594.71 18,595.09 0.0K
14:05 18,594.74 18,600.69 18,593.25 18,593.25 0.0K
14:10 18,592.98 18,603.78 18,592.81 18,601.78 0.0K
14:15 18,600.65 18,600.65 18,589.38 18,592.62 0.0K
14:20 18,590.35 18,596.21 18,589.72 18,596.16 0.0K
14:25 18,595.49 18,608.51 18,595.49 18,606.25 0.0K
14:30 18,605.59 18,614.37 18,604.42 18,614.37 0.0K
14:35 18,614.05 18,614.46 18,603.39 18,604.44 0.0K
14:40 18,605.09 18,612.10 18,605.09 18,612.10 0.0K
14:45 18,612.46 18,614.90 18,611.82 18,613.98 0.0K
14:50 18,614.45 18,619.84 18,614.21 18,618.93 0.0K
14:55 18,618.71 18,619.33 18,614.47 18,615.64 0.0K
15:00 18,614.78 18,616.04 18,606.35 18,606.35 0.0K
15:05 18,605.12 18,606.66 18,600.93 18,600.93 0.0K
15:10 18,601.78 18,608.20 18,599.10 18,607.14 0.0K
15:15 18,608.16 18,608.16 18,594.67 18,595.17 0.0K
15:20 18,594.26 18,594.26 18,589.62 18,590.67 0.0K
15:25 18,588.79 18,588.79 18,580.82 18,581.19 0.0K
15:30 18,579.82 18,589.53 18,576.45 18,589.07 0.0K
15:35 18,585.95 18,585.95 18,572.94 18,580.99 0.0K
15:40 18,578.56 18,578.56 18,567.34 18,574.58 0.0K
15:45 18,576.54 18,589.11 18,576.54 18,585.97 0.0K
15:50 18,583.66 18,598.88 18,583.66 18,597.81 0.0K
15:55 18,597.78 18,604.23 18,597.78 18,603.27 0.0K
16:00 18,604.53 18,614.75 18,604.53 18,614.46 0.0K
16:05 18,615.34 18,618.71 18,611.40 18,611.40 0.0K
16:10 18,611.08 18,612.49 18,599.63 18,600.10 0.0K
16:15 18,599.50 18,603.74 18,597.95 18,602.40 0.0K
16:20 18,601.59 18,602.05 18,599.33 18,600.37 0.0K
16:25 18,599.96 18,615.34 18,599.96 18,615.34 0.0K
16:30 18,615.14 18,621.13 18,613.15 18,620.23 0.0K
16:35 18,618.67 18,621.29 18,614.32 18,618.33 0.0K
16:40 18,618.48 18,622.65 18,618.48 18,622.65 0.0K
16:45 18,624.56 18,630.01 18,623.35 18,626.81 0.0K
16:50 18,627.67 18,628.29 18,623.36 18,624.39 0.0K
16:55 18,623.53 18,623.53 18,612.86 18,614.30 0.0K
17:00 18,615.17 18,629.27 18,615.17 18,628.66 0.0K
17:05 18,627.66 18,642.26 18,623.74 18,642.26 0.0K
17:10 18,642.86 18,648.87 18,635.74 18,636.27 0.0K
17:15 18,636.32 18,636.32 18,623.57 18,624.52 0.0K
17:20 18,627.68 18,644.17 18,627.68 18,644.17 0.0K
17:25 18,644.77 18,647.73 18,639.02 18,647.37 0.0K
17:30 18,646.18 18,646.18 18,646.18 18,646.18 0.0K
17:35 18,646.18 18,646.18 18,630.47 18,630.47 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar