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 19,034.39 19,034.39 18,977.74 19,014.68 0.0K
09:05 19,008.72 19,008.99 18,997.68 19,005.55 0.0K
09:10 18,997.90 19,021.96 18,995.87 19,014.51 0.0K
09:15 19,009.18 19,020.30 18,991.10 18,991.30 0.0K
09:20 18,990.35 19,028.45 18,990.35 19,020.73 0.0K
09:25 19,018.71 19,034.99 19,018.71 19,023.56 0.0K
09:30 19,021.58 19,029.89 19,016.03 19,027.36 0.0K
09:35 19,026.84 19,033.94 19,021.78 19,021.78 0.0K
09:40 19,023.30 19,026.52 19,014.25 19,015.33 0.0K
09:45 19,016.86 19,035.17 19,016.86 19,035.17 0.0K
09:50 19,031.66 19,031.66 19,021.67 19,027.78 0.0K
09:55 19,026.85 19,053.62 19,026.73 19,053.62 0.0K
10:00 19,054.32 19,074.45 19,054.32 19,056.82 0.0K
10:05 19,060.27 19,063.78 19,051.32 19,055.24 0.0K
10:10 19,056.09 19,079.31 19,056.09 19,076.02 0.0K
10:15 19,075.39 19,084.86 19,071.11 19,084.86 0.0K
10:20 19,084.87 19,087.20 19,077.32 19,085.18 0.0K
10:25 19,083.04 19,094.18 19,083.04 19,091.16 0.0K
10:30 19,090.88 19,107.00 19,090.88 19,103.51 0.0K
10:35 19,103.68 19,104.93 19,094.01 19,103.72 0.0K
10:40 19,103.68 19,110.82 19,094.39 19,098.35 0.0K
10:45 19,098.47 19,098.47 19,086.26 19,090.17 0.0K
10:50 19,089.22 19,089.22 19,076.82 19,081.46 0.0K
10:55 19,082.99 19,087.88 19,080.18 19,081.60 0.0K
11:00 19,081.45 19,082.42 19,074.58 19,074.63 0.0K
11:05 19,074.88 19,076.04 19,071.73 19,072.02 0.0K
11:10 19,071.34 19,074.65 19,066.69 19,066.69 0.0K
11:15 19,067.88 19,076.35 19,067.11 19,070.68 0.0K
11:20 19,069.34 19,069.34 19,049.38 19,051.00 0.0K
11:25 19,051.75 19,057.75 19,049.77 19,053.31 0.0K
11:30 19,053.29 19,054.57 19,040.53 19,041.06 0.0K
11:35 19,041.43 19,041.43 19,025.53 19,030.27 0.0K
11:40 19,029.45 19,046.23 19,029.45 19,046.23 0.0K
11:45 19,043.09 19,043.78 19,034.68 19,036.92 0.0K
11:50 19,049.62 19,062.63 19,049.11 19,062.63 0.0K
11:55 19,063.63 19,068.42 19,059.77 19,062.39 0.0K
12:00 19,052.31 19,053.24 19,040.07 19,050.87 0.0K
12:05 19,051.31 19,053.96 19,045.44 19,047.25 0.0K
12:10 19,047.02 19,064.82 19,047.02 19,064.82 0.0K
12:15 19,066.26 19,081.71 19,066.26 19,080.33 0.0K
12:20 19,080.95 19,081.44 19,072.82 19,076.75 0.0K
12:25 19,076.71 19,082.38 19,067.06 19,067.06 0.0K
12:30 19,066.62 19,068.34 19,049.44 19,049.44 0.0K
12:35 19,050.14 19,060.21 19,050.14 19,060.21 0.0K
12:40 19,059.97 19,069.76 19,059.46 19,069.49 0.0K
12:45 19,069.79 19,069.79 19,056.53 19,067.95 0.0K
12:50 19,067.66 19,076.43 19,067.08 19,076.43 0.0K
12:55 19,074.64 19,081.44 19,074.58 19,081.44 0.0K
13:00 19,082.15 19,085.97 19,080.77 19,081.12 0.0K
13:05 19,081.25 19,091.81 19,081.25 19,089.85 0.0K
13:10 19,089.94 19,089.94 19,085.10 19,085.58 0.0K
13:15 19,084.58 19,084.58 19,072.82 19,077.33 0.0K
13:20 19,077.46 19,079.41 19,074.04 19,074.06 0.0K
13:25 19,074.02 19,076.26 19,066.94 19,066.94 0.0K
13:30 19,067.96 19,070.45 19,065.77 19,070.45 0.0K
13:35 19,070.46 19,073.83 19,067.96 19,073.28 0.0K
13:40 19,074.11 19,075.70 19,054.36 19,054.36 0.0K
13:45 19,054.75 19,054.75 19,046.44 19,046.44 0.0K
13:50 19,045.33 19,053.86 19,044.01 19,053.86 0.0K
13:55 19,056.07 19,063.16 19,051.99 19,062.81 0.0K
14:00 19,063.46 19,074.18 19,063.46 19,068.17 0.0K
14:05 19,068.28 19,073.00 19,062.77 19,073.00 0.0K
14:10 19,074.28 19,082.90 19,074.28 19,077.33 0.0K
14:15 19,075.68 19,086.37 19,075.68 19,080.83 0.0K
14:20 19,080.85 19,082.28 19,076.41 19,077.81 0.0K
14:25 19,078.24 19,084.49 19,077.64 19,079.51 0.0K
14:30 19,078.74 19,078.74 19,066.81 19,068.97 0.0K
14:35 19,067.76 19,075.31 19,064.91 19,073.94 0.0K
14:40 19,073.38 19,076.80 19,071.31 19,074.43 0.0K
14:45 19,072.91 19,072.91 19,066.32 19,066.91 0.0K
14:50 19,067.71 19,073.15 19,066.27 19,066.36 0.0K
14:55 19,066.60 19,070.40 19,062.04 19,065.17 0.0K
15:00 19,063.78 19,076.49 19,063.78 19,072.59 0.0K
15:05 19,074.61 19,082.62 19,072.59 19,072.59 0.0K
15:10 19,070.36 19,070.46 19,061.47 19,067.35 0.0K
15:15 19,068.12 19,071.52 19,065.80 19,068.54 0.0K
15:20 19,068.17 19,075.95 19,068.17 19,073.32 0.0K
15:25 19,071.73 19,084.42 19,071.73 19,083.51 0.0K
15:30 19,084.35 19,087.16 19,071.84 19,087.16 0.0K
15:35 19,089.11 19,103.37 19,086.96 19,091.29 0.0K
15:40 19,093.29 19,093.29 19,087.44 19,089.10 0.0K
15:45 19,090.48 19,096.67 19,088.27 19,095.42 0.0K
15:50 19,097.01 19,097.41 19,087.77 19,089.68 0.0K
15:55 19,089.30 19,089.41 19,080.83 19,080.95 0.0K
16:00 19,082.00 19,082.00 19,070.40 19,070.65 0.0K
16:05 19,070.93 19,075.68 19,061.17 19,075.55 0.0K
16:10 19,075.31 19,075.31 19,049.98 19,058.46 0.0K
16:15 19,057.21 19,057.21 19,038.30 19,038.30 0.0K
16:20 19,039.61 19,044.74 19,025.23 19,033.14 0.0K
16:25 19,031.53 19,036.27 19,027.57 19,029.67 0.0K
16:30 19,027.04 19,035.13 19,022.25 19,035.13 0.0K
16:35 19,036.60 19,041.84 19,032.80 19,039.02 0.0K
16:40 19,038.60 19,048.45 19,038.15 19,040.55 0.0K
16:45 19,039.57 19,045.94 19,035.26 19,038.80 0.0K
16:50 19,038.36 19,044.14 19,038.15 19,040.13 0.0K
16:55 19,038.78 19,052.17 19,038.78 19,050.12 0.0K
17:00 19,049.60 19,061.46 19,049.60 19,055.96 0.0K
17:05 19,056.06 19,056.06 19,042.94 19,042.94 0.0K
17:10 19,043.69 19,046.75 19,026.20 19,027.10 0.0K
17:15 19,030.01 19,031.85 19,017.51 19,017.51 0.0K
17:20 19,017.85 19,017.85 19,007.01 19,010.79 0.0K
17:25 19,010.11 19,021.83 19,009.72 19,020.84 0.0K
17:30 19,021.11 19,021.11 19,021.11 19,021.11 0.0K
17:35 19,021.11 19,031.45 19,021.11 19,031.45 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar