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 18,628.24 18,676.94 18,628.24 18,665.52 0.0K
09:05 18,663.06 18,670.00 18,646.22 18,660.73 0.0K
09:10 18,661.78 18,686.98 18,661.78 18,685.03 0.0K
09:15 18,683.11 18,702.66 18,677.75 18,678.04 0.0K
09:20 18,680.05 18,680.05 18,663.68 18,666.79 0.0K
09:25 18,667.33 18,668.28 18,650.19 18,653.17 0.0K
09:30 18,657.33 18,657.33 18,639.23 18,640.03 0.0K
09:35 18,637.36 18,660.28 18,635.74 18,660.28 0.0K
09:40 18,660.41 18,665.93 18,659.88 18,664.02 0.0K
09:45 18,662.77 18,664.24 18,656.39 18,656.39 0.0K
09:50 18,654.04 18,671.58 18,654.04 18,669.41 0.0K
09:55 18,668.79 18,668.79 18,650.27 18,650.27 0.0K
10:00 18,650.19 18,661.23 18,650.19 18,660.80 0.0K
10:05 18,660.45 18,665.59 18,659.00 18,665.34 0.0K
10:10 18,665.19 18,666.50 18,654.12 18,654.12 0.0K
10:15 18,650.30 18,650.36 18,634.36 18,634.36 0.0K
10:20 18,634.59 18,634.59 18,619.95 18,624.54 0.0K
10:25 18,624.43 18,624.43 18,619.33 18,622.88 0.0K
10:30 18,626.13 18,634.06 18,621.14 18,621.14 0.0K
10:35 18,623.43 18,626.64 18,617.91 18,625.73 0.0K
10:40 18,628.33 18,633.12 18,625.86 18,633.12 0.0K
10:45 18,632.77 18,633.49 18,625.66 18,628.50 0.0K
10:50 18,628.97 18,628.97 18,622.40 18,626.83 0.0K
10:55 18,626.67 18,632.38 18,624.95 18,627.39 0.0K
11:00 18,628.46 18,633.16 18,627.09 18,629.36 0.0K
11:05 18,628.59 18,635.94 18,627.07 18,630.51 0.0K
11:10 18,629.37 18,634.71 18,628.38 18,634.41 0.0K
11:15 18,634.50 18,644.14 18,634.50 18,643.47 0.0K
11:20 18,643.37 18,643.37 18,635.43 18,636.29 0.0K
11:25 18,636.16 18,640.90 18,635.39 18,640.90 0.0K
11:30 18,639.48 18,646.69 18,639.04 18,646.69 0.0K
11:35 18,646.47 18,646.83 18,638.19 18,639.94 0.0K
11:40 18,638.79 18,644.03 18,638.32 18,641.02 0.0K
11:45 18,642.43 18,642.84 18,637.12 18,637.12 0.0K
11:50 18,637.03 18,637.03 18,631.58 18,633.07 0.0K
11:55 18,632.57 18,634.36 18,629.58 18,632.08 0.0K
12:00 18,631.82 18,636.01 18,629.13 18,634.32 0.0K
12:05 18,635.28 18,639.21 18,630.46 18,631.39 0.0K
12:10 18,631.52 18,633.94 18,630.73 18,632.61 0.0K
12:15 18,632.20 18,632.20 18,628.22 18,628.75 0.0K
12:20 18,629.09 18,630.89 18,628.16 18,630.55 0.0K
12:25 18,631.06 18,631.77 18,627.09 18,630.16 0.0K
12:30 18,630.85 18,634.45 18,630.51 18,631.98 0.0K
12:35 18,630.97 18,635.36 18,630.04 18,630.04 0.0K
12:40 18,629.17 18,629.17 18,619.88 18,619.88 0.0K
12:45 18,618.75 18,621.12 18,618.71 18,619.30 0.0K
12:50 18,619.49 18,621.61 18,616.78 18,621.61 0.0K
12:55 18,621.93 18,631.16 18,621.74 18,630.70 0.0K
13:00 18,630.94 18,631.61 18,623.61 18,627.03 0.0K
13:05 18,626.41 18,626.41 18,621.47 18,622.62 0.0K
13:10 18,622.43 18,627.11 18,621.49 18,621.49 0.0K
13:15 18,621.21 18,626.88 18,621.21 18,623.44 0.0K
13:20 18,623.64 18,623.64 18,617.39 18,619.10 0.0K
13:25 18,619.28 18,619.28 18,605.89 18,605.89 0.0K
13:30 18,605.88 18,612.90 18,605.88 18,611.07 0.0K
13:35 18,610.76 18,620.17 18,610.76 18,619.92 0.0K
13:40 18,620.13 18,631.54 18,618.56 18,631.54 0.0K
13:45 18,631.42 18,633.80 18,627.91 18,629.75 0.0K
13:50 18,630.21 18,633.75 18,629.10 18,631.15 0.0K
13:55 18,631.66 18,639.52 18,631.66 18,639.52 0.0K
14:00 18,639.79 18,644.44 18,639.40 18,640.47 0.0K
14:05 18,641.70 18,657.69 18,641.63 18,655.25 0.0K
14:10 18,655.33 18,660.70 18,653.22 18,659.43 0.0K
14:15 18,660.52 18,664.74 18,658.94 18,662.03 0.0K
14:20 18,661.22 18,661.22 18,653.15 18,657.60 0.0K
14:25 18,658.58 18,662.23 18,658.52 18,662.23 0.0K
14:30 18,662.65 18,671.36 18,662.24 18,667.32 0.0K
14:35 18,667.16 18,676.62 18,666.71 18,675.86 0.0K
14:40 18,678.28 18,681.91 18,674.12 18,675.93 0.0K
14:45 18,676.88 18,678.89 18,669.97 18,670.89 0.0K
14:50 18,671.11 18,679.19 18,671.04 18,673.82 0.0K
14:55 18,675.66 18,679.91 18,669.72 18,669.72 0.0K
15:00 18,668.09 18,674.59 18,666.54 18,673.30 0.0K
15:05 18,670.52 18,673.05 18,666.88 18,673.05 0.0K
15:10 18,672.57 18,677.94 18,670.26 18,674.47 0.0K
15:15 18,674.42 18,680.97 18,671.93 18,680.97 0.0K
15:20 18,680.72 18,682.76 18,677.41 18,677.68 0.0K
15:25 18,679.18 18,680.48 18,676.69 18,679.88 0.0K
15:30 18,677.51 18,677.51 18,660.15 18,661.67 0.0K
15:35 18,663.02 18,672.22 18,658.54 18,667.73 0.0K
15:40 18,667.23 18,667.23 18,657.26 18,662.76 0.0K
15:45 18,661.37 18,668.62 18,655.26 18,667.42 0.0K
15:50 18,667.10 18,668.55 18,660.90 18,660.90 0.0K
15:55 18,662.47 18,670.89 18,662.47 18,670.88 0.0K
16:00 18,671.92 18,688.42 18,671.92 18,677.56 0.0K
16:05 18,677.30 18,686.50 18,675.61 18,686.20 0.0K
16:10 18,686.70 18,690.15 18,684.96 18,685.95 0.0K
16:15 18,685.47 18,696.20 18,685.47 18,687.01 0.0K
16:20 18,687.18 18,688.38 18,679.65 18,679.65 0.0K
16:25 18,679.66 18,687.29 18,676.72 18,686.04 0.0K
16:30 18,682.65 18,696.62 18,682.65 18,689.93 0.0K
16:35 18,687.48 18,687.75 18,680.47 18,684.02 0.0K
16:40 18,684.56 18,685.39 18,677.62 18,677.62 0.0K
16:45 18,678.32 18,682.20 18,678.03 18,680.67 0.0K
16:50 18,680.79 18,685.57 18,680.20 18,685.57 0.0K
16:55 18,685.77 18,686.99 18,681.29 18,685.55 0.0K
17:00 18,685.28 18,693.07 18,685.28 18,691.19 0.0K
17:05 18,691.31 18,696.88 18,689.04 18,695.87 0.0K
17:10 18,694.88 18,695.95 18,690.73 18,691.96 0.0K
17:15 18,691.85 18,694.81 18,691.14 18,693.13 0.0K
17:20 18,692.79 18,694.32 18,690.34 18,693.05 0.0K
17:25 18,692.87 18,693.50 18,687.61 18,688.36 0.0K
17:30 18,688.61 18,688.61 18,688.61 18,688.61 0.0K
17:35 18,688.61 18,688.61 18,683.26 18,683.26 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar