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 18,689.00 18,743.51 18,689.00 18,743.51 0.0K
09:05 18,745.07 18,772.07 18,745.07 18,755.44 0.0K
09:10 18,759.17 18,761.19 18,739.02 18,739.02 0.0K
09:15 18,738.59 18,739.83 18,717.77 18,717.77 0.0K
09:20 18,716.88 18,728.35 18,716.88 18,723.14 0.0K
09:25 18,725.55 18,725.57 18,719.58 18,720.58 0.0K
09:30 18,720.64 18,757.40 18,720.64 18,757.40 0.0K
09:35 18,757.13 18,757.13 18,748.79 18,748.79 0.0K
09:40 18,747.06 18,754.04 18,734.64 18,746.65 0.0K
09:45 18,743.13 18,750.44 18,742.13 18,749.08 0.0K
09:50 18,749.51 18,764.77 18,749.51 18,761.73 0.0K
09:55 18,761.19 18,761.19 18,748.23 18,754.06 0.0K
10:00 18,753.30 18,753.92 18,742.21 18,747.41 0.0K
10:05 18,747.49 18,748.78 18,739.03 18,746.29 0.0K
10:10 18,748.82 18,749.90 18,741.79 18,741.98 0.0K
10:15 18,738.78 18,739.06 18,716.03 18,716.03 0.0K
10:20 18,715.97 18,720.15 18,712.30 18,720.15 0.0K
10:25 18,722.72 18,728.85 18,721.44 18,726.81 0.0K
10:30 18,726.10 18,732.58 18,721.52 18,721.52 0.0K
10:35 18,720.84 18,729.16 18,720.84 18,729.15 0.0K
10:40 18,730.21 18,735.52 18,724.36 18,734.48 0.0K
10:45 18,734.50 18,740.31 18,731.85 18,739.18 0.0K
10:50 18,735.21 18,740.85 18,733.19 18,738.33 0.0K
10:55 18,737.79 18,738.05 18,729.19 18,732.46 0.0K
11:00 18,734.06 18,736.58 18,724.22 18,724.87 0.0K
11:05 18,724.15 18,728.95 18,721.51 18,728.44 0.0K
11:10 18,727.04 18,735.11 18,720.12 18,735.00 0.0K
11:15 18,736.03 18,738.21 18,732.01 18,734.09 0.0K
11:20 18,734.93 18,738.84 18,732.63 18,738.11 0.0K
11:25 18,737.01 18,739.82 18,729.98 18,731.85 0.0K
11:30 18,731.83 18,734.23 18,725.17 18,725.17 0.0K
11:35 18,724.95 18,724.95 18,717.37 18,717.49 0.0K
11:40 18,718.36 18,720.33 18,705.41 18,705.41 0.0K
11:45 18,705.43 18,705.43 18,695.96 18,701.94 0.0K
11:50 18,701.80 18,709.44 18,699.95 18,709.09 0.0K
11:55 18,708.92 18,733.62 18,702.94 18,710.82 0.0K
12:00 18,712.11 18,716.34 18,690.44 18,690.44 0.0K
12:05 18,694.93 18,694.93 18,668.79 18,678.57 0.0K
12:10 18,679.65 18,685.76 18,677.70 18,681.24 0.0K
12:15 18,682.20 18,684.08 18,675.98 18,675.98 0.0K
12:20 18,679.90 18,686.89 18,679.64 18,681.49 0.0K
12:25 18,680.24 18,686.04 18,677.27 18,686.04 0.0K
12:30 18,687.28 18,688.06 18,683.04 18,687.00 0.0K
12:35 18,686.96 18,696.46 18,686.96 18,696.45 0.0K
12:40 18,693.67 18,694.68 18,690.51 18,691.25 0.0K
12:45 18,690.85 18,690.85 18,685.24 18,688.22 0.0K
12:50 18,687.35 18,688.23 18,678.65 18,678.81 0.0K
12:55 18,676.54 18,676.54 18,668.34 18,671.02 0.0K
13:00 18,671.36 18,671.36 18,666.05 18,669.70 0.0K
13:05 18,670.93 18,679.82 18,670.93 18,675.85 0.0K
13:10 18,677.26 18,691.43 18,675.71 18,686.96 0.0K
13:15 18,686.56 18,696.19 18,686.56 18,692.79 0.0K
13:20 18,693.21 18,704.68 18,693.21 18,704.68 0.0K
13:25 18,703.16 18,704.31 18,695.37 18,695.37 0.0K
13:30 18,695.95 18,702.26 18,695.95 18,702.26 0.0K
13:35 18,701.80 18,702.45 18,691.65 18,693.49 0.0K
13:40 18,693.75 18,694.10 18,682.07 18,682.40 0.0K
13:45 18,682.26 18,685.45 18,681.71 18,683.83 0.0K
13:50 18,683.74 18,683.74 18,677.69 18,680.05 0.0K
13:55 18,680.13 18,684.34 18,675.80 18,683.72 0.0K
14:00 18,684.26 18,687.48 18,677.44 18,683.32 0.0K
14:05 18,681.62 18,686.28 18,679.87 18,680.88 0.0K
14:10 18,678.81 18,678.81 18,667.88 18,668.46 0.0K
14:15 18,667.17 18,671.72 18,666.75 18,666.88 0.0K
14:20 18,668.23 18,673.43 18,668.23 18,670.66 0.0K
14:25 18,672.87 18,675.89 18,670.55 18,675.37 0.0K
14:30 18,676.26 18,676.26 18,580.44 18,591.15 0.0K
14:35 18,591.98 18,608.17 18,580.53 18,608.17 0.0K
14:40 18,605.62 18,624.72 18,602.66 18,621.06 0.0K
14:45 18,622.02 18,657.51 18,622.02 18,638.23 0.0K
14:50 18,636.29 18,637.08 18,623.84 18,636.64 0.0K
14:55 18,636.16 18,637.02 18,623.51 18,623.51 0.0K
15:00 18,626.56 18,626.56 18,594.42 18,602.87 0.0K
15:05 18,606.43 18,636.35 18,606.43 18,636.35 0.0K
15:10 18,634.63 18,634.63 18,622.21 18,633.25 0.0K
15:15 18,634.77 18,646.18 18,634.77 18,642.28 0.0K
15:20 18,642.14 18,654.15 18,640.63 18,648.53 0.0K
15:25 18,650.66 18,652.61 18,644.63 18,645.83 0.0K
15:30 18,644.45 18,644.63 18,629.29 18,643.42 0.0K
15:35 18,641.77 18,650.08 18,639.69 18,650.08 0.0K
15:40 18,647.72 18,649.02 18,639.88 18,648.57 0.0K
15:45 18,649.60 18,654.74 18,646.82 18,650.37 0.0K
15:50 18,649.45 18,659.90 18,643.59 18,658.83 0.0K
15:55 18,660.59 18,670.43 18,660.59 18,670.04 0.0K
16:00 18,670.54 18,676.56 18,669.11 18,673.07 0.0K
16:05 18,672.86 18,690.41 18,671.95 18,690.41 0.0K
16:10 18,689.84 18,690.68 18,686.45 18,690.68 0.0K
16:15 18,687.62 18,698.02 18,687.62 18,698.02 0.0K
16:20 18,695.77 18,727.17 18,693.55 18,719.37 0.0K
16:25 18,716.06 18,728.04 18,716.06 18,726.94 0.0K
16:30 18,727.71 18,735.90 18,727.20 18,732.19 0.0K
16:35 18,731.80 18,743.43 18,722.68 18,738.92 0.0K
16:40 18,741.38 18,741.38 18,724.94 18,729.10 0.0K
16:45 18,730.15 18,731.20 18,722.37 18,723.32 0.0K
16:50 18,723.46 18,723.89 18,715.98 18,723.89 0.0K
16:55 18,726.31 18,749.49 18,726.31 18,749.49 0.0K
17:00 18,748.03 18,748.32 18,741.68 18,741.98 0.0K
17:05 18,741.66 18,744.60 18,734.98 18,742.71 0.0K
17:10 18,742.81 18,746.18 18,729.07 18,729.07 0.0K
17:15 18,729.34 18,732.42 18,726.45 18,730.86 0.0K
17:20 18,730.77 18,730.77 18,721.09 18,725.65 0.0K
17:25 18,724.35 18,729.80 18,723.62 18,729.80 0.0K
17:30 18,729.00 18,729.00 18,728.91 18,728.91 0.0K
17:35 18,728.91 18,728.91 18,714.17 18,714.17 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar