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 18,715.00 18,901.36 18,715.00 18,901.36 0.0K
09:05 18,909.40 18,911.16 18,883.94 18,883.94 0.0K
09:10 18,880.25 18,898.02 18,875.55 18,885.91 0.0K
09:15 18,882.46 18,889.23 18,867.06 18,876.46 0.0K
09:20 18,876.14 18,881.79 18,854.80 18,858.23 0.0K
09:25 18,859.59 18,859.59 18,841.52 18,856.63 0.0K
09:30 18,857.75 18,857.75 18,841.62 18,850.32 0.0K
09:35 18,851.48 18,851.48 18,830.45 18,841.11 0.0K
09:40 18,841.48 18,849.04 18,828.74 18,848.89 0.0K
09:45 18,853.27 18,865.71 18,852.05 18,852.21 0.0K
09:50 18,849.81 18,863.63 18,849.81 18,850.89 0.0K
09:55 18,855.20 18,859.32 18,844.97 18,849.90 0.0K
10:00 18,848.15 18,856.43 18,843.28 18,856.43 0.0K
10:05 18,855.55 18,856.40 18,842.57 18,842.57 0.0K
10:10 18,839.44 18,858.40 18,839.44 18,855.40 0.0K
10:15 18,856.11 18,862.07 18,853.96 18,857.40 0.0K
10:20 18,860.19 18,860.22 18,850.83 18,857.19 0.0K
10:25 18,856.18 18,874.55 18,853.39 18,874.54 0.0K
10:30 18,872.56 18,883.60 18,872.12 18,878.96 0.0K
10:35 18,878.30 18,884.55 18,878.30 18,878.48 0.0K
10:40 18,878.86 18,906.33 18,878.86 18,905.87 0.0K
10:45 18,905.98 18,921.79 18,897.08 18,918.04 0.0K
10:50 18,917.93 18,917.93 18,910.59 18,915.98 0.0K
10:55 18,913.65 18,915.51 18,909.81 18,909.89 0.0K
11:00 18,910.28 18,926.17 18,910.28 18,924.19 0.0K
11:05 18,923.44 18,923.44 18,902.94 18,913.78 0.0K
11:10 18,913.91 18,925.61 18,913.91 18,922.63 0.0K
11:15 18,922.51 18,925.07 18,917.95 18,921.12 0.0K
11:20 18,920.42 18,923.90 18,915.64 18,921.96 0.0K
11:25 18,921.11 18,922.30 18,916.63 18,922.30 0.0K
11:30 18,922.10 18,924.14 18,915.30 18,922.93 0.0K
11:35 18,920.87 18,933.96 18,920.87 18,933.96 0.0K
11:40 18,934.83 18,948.06 18,932.23 18,948.06 0.0K
11:45 18,949.71 18,949.71 18,936.83 18,944.66 0.0K
11:50 18,945.08 18,960.84 18,943.29 18,960.84 0.0K
11:55 18,960.83 18,969.45 18,960.83 18,969.45 0.0K
12:00 18,969.07 18,973.67 18,969.07 18,970.30 0.0K
12:05 18,967.88 18,980.62 18,965.17 18,978.83 0.0K
12:10 18,980.23 18,993.54 18,980.23 18,993.54 0.0K
12:15 18,993.54 18,993.54 18,982.65 18,987.79 0.0K
12:20 18,987.48 18,996.49 18,987.31 18,992.12 0.0K
12:25 18,992.71 19,005.26 18,992.71 19,003.15 0.0K
12:30 19,004.12 19,015.14 19,004.12 19,014.44 0.0K
12:35 19,013.59 19,015.00 19,009.37 19,013.24 0.0K
12:40 19,012.74 19,012.74 19,004.92 19,005.94 0.0K
12:45 19,003.29 19,008.86 18,936.03 18,956.27 0.0K
12:50 18,954.18 18,954.18 18,923.84 18,925.42 0.0K
12:55 18,928.03 18,962.66 18,927.20 18,962.66 0.0K
13:00 18,961.67 18,973.90 18,955.52 18,970.78 0.0K
13:05 18,970.56 18,972.77 18,958.48 18,960.75 0.0K
13:10 18,958.87 18,958.87 18,949.85 18,950.65 0.0K
13:15 18,950.38 18,950.38 18,941.01 18,941.01 0.0K
13:20 18,937.22 18,946.82 18,937.22 18,940.98 0.0K
13:25 18,941.09 18,951.61 18,941.09 18,946.37 0.0K
13:30 18,947.20 18,965.61 18,947.20 18,962.50 0.0K
13:35 18,962.31 18,962.90 18,954.78 18,955.19 0.0K
13:40 18,955.14 18,959.62 18,955.14 18,958.95 0.0K
13:45 18,958.01 18,968.83 18,957.91 18,968.74 0.0K
13:50 18,968.99 18,968.99 18,960.46 18,965.81 0.0K
13:55 18,967.57 18,975.55 18,965.05 18,972.14 0.0K
14:00 18,971.50 18,975.81 18,965.95 18,968.76 0.0K
14:05 18,968.29 18,968.77 18,965.17 18,968.77 0.0K
14:10 18,967.63 18,969.28 18,961.85 18,961.85 0.0K
14:15 18,962.23 18,962.28 18,955.86 18,956.88 0.0K
14:20 18,959.54 18,975.44 18,959.54 18,973.88 0.0K
14:25 18,973.72 18,974.03 18,965.84 18,965.84 0.0K
14:30 18,966.07 18,985.61 18,966.07 18,981.73 0.0K
14:35 18,981.86 18,992.10 18,975.26 18,982.82 0.0K
14:40 18,982.68 18,994.39 18,982.68 18,985.56 0.0K
14:45 18,986.68 18,986.68 18,976.50 18,979.00 0.0K
14:50 18,979.06 18,979.28 18,971.52 18,974.03 0.0K
14:55 18,972.57 18,980.84 18,970.60 18,974.46 0.0K
15:00 18,973.85 18,985.34 18,973.85 18,983.76 0.0K
15:05 18,985.70 18,990.54 18,981.30 18,984.15 0.0K
15:10 18,984.62 18,998.43 18,981.19 18,998.43 0.0K
15:15 18,998.83 19,000.87 18,995.93 19,000.68 0.0K
15:20 19,000.72 19,002.09 18,997.32 19,000.10 0.0K
15:25 19,002.58 19,003.73 18,980.86 18,980.86 0.0K
15:30 18,981.95 18,984.93 18,962.93 18,962.93 0.0K
15:35 18,968.81 18,973.19 18,962.65 18,966.50 0.0K
15:40 18,967.74 18,983.87 18,967.31 18,981.67 0.0K
15:45 18,984.63 19,011.90 18,984.63 19,008.56 0.0K
15:50 19,010.24 19,010.24 19,000.56 19,001.67 0.0K
15:55 19,005.21 19,005.58 18,997.57 19,005.58 0.0K
16:00 19,008.42 19,025.82 19,004.44 19,005.59 0.0K
16:05 19,009.09 19,009.09 18,978.44 18,983.12 0.0K
16:10 18,992.10 19,000.64 18,980.08 18,980.08 0.0K
16:15 18,984.14 18,984.30 18,977.07 18,981.54 0.0K
16:20 18,979.96 18,979.96 18,969.42 18,974.43 0.0K
16:25 18,973.55 18,976.35 18,957.88 18,961.02 0.0K
16:30 18,961.87 18,972.34 18,961.87 18,970.29 0.0K
16:35 18,970.77 18,978.21 18,970.06 18,976.91 0.0K
16:40 18,976.50 18,977.90 18,967.06 18,974.31 0.0K
16:45 18,975.15 18,982.54 18,974.08 18,974.08 0.0K
16:50 18,973.89 18,982.13 18,973.04 18,981.41 0.0K
16:55 18,981.99 18,986.75 18,981.01 18,986.33 0.0K
17:00 18,985.13 18,989.54 18,982.43 18,989.16 0.0K
17:05 18,988.03 18,994.91 18,987.06 18,993.27 0.0K
17:10 18,990.11 18,993.75 18,986.50 18,989.06 0.0K
17:15 18,990.58 18,990.58 18,981.53 18,988.10 0.0K
17:20 18,989.36 19,002.72 18,989.36 19,001.44 0.0K
17:25 19,001.53 19,001.53 18,987.79 18,990.02 0.0K
17:30 18,991.33 18,991.33 18,991.33 18,991.33 0.0K
17:35 18,991.33 18,997.90 18,991.33 18,997.90 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar