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 19,032.05 19,044.79 19,015.20 19,015.20 0.0K
09:05 19,018.46 19,042.54 19,015.83 19,032.25 0.0K
09:10 19,031.24 19,031.24 19,016.20 19,024.88 0.0K
09:15 19,024.80 19,024.80 19,007.30 19,009.43 0.0K
09:20 19,011.16 19,017.82 19,002.91 19,007.44 0.0K
09:25 19,011.27 19,022.05 19,008.81 19,020.25 0.0K
09:30 19,021.85 19,023.99 19,017.67 19,023.66 0.0K
09:35 19,023.87 19,029.04 19,023.23 19,024.76 0.0K
09:40 19,023.87 19,027.50 19,013.88 19,014.55 0.0K
09:45 19,015.02 19,026.81 19,015.02 19,025.77 0.0K
09:50 19,023.27 19,025.72 19,017.06 19,017.75 0.0K
09:55 19,017.82 19,022.48 19,013.10 19,015.22 0.0K
10:00 19,015.10 19,021.42 19,012.66 19,018.80 0.0K
10:05 19,017.94 19,023.38 19,011.68 19,022.81 0.0K
10:10 19,022.92 19,022.92 19,016.23 19,022.12 0.0K
10:15 19,023.10 19,027.36 19,022.43 19,022.43 0.0K
10:20 19,022.45 19,027.46 19,017.87 19,027.46 0.0K
10:25 19,028.34 19,038.33 19,028.30 19,038.33 0.0K
10:30 19,038.22 19,039.88 19,031.85 19,037.09 0.0K
10:35 19,036.64 19,037.73 19,028.19 19,037.60 0.0K
10:40 19,038.60 19,041.01 19,033.04 19,041.01 0.0K
10:45 19,042.34 19,044.94 19,032.54 19,032.94 0.0K
10:50 19,032.24 19,034.47 19,028.90 19,034.06 0.0K
10:55 19,033.79 19,054.02 19,033.44 19,053.40 0.0K
11:00 19,052.24 19,062.32 19,051.20 19,058.22 0.0K
11:05 19,058.25 19,058.25 19,048.18 19,051.53 0.0K
11:10 19,051.05 19,051.05 19,038.11 19,039.66 0.0K
11:15 19,039.83 19,040.41 19,033.80 19,035.03 0.0K
11:20 19,035.44 19,040.20 19,035.35 19,037.56 0.0K
11:25 19,036.27 19,038.33 19,035.62 19,035.62 0.0K
11:30 19,035.85 19,039.87 19,035.85 19,038.28 0.0K
11:35 19,039.68 19,040.98 19,037.33 19,039.70 0.0K
11:40 19,040.02 19,047.39 19,037.50 19,042.90 0.0K
11:45 19,044.14 19,045.05 19,042.39 19,044.37 0.0K
11:50 19,044.38 19,046.32 19,042.06 19,042.06 0.0K
11:55 19,043.86 19,059.49 19,043.86 19,057.75 0.0K
12:00 19,056.67 19,062.17 19,056.67 19,058.96 0.0K
12:05 19,059.39 19,059.39 19,048.36 19,051.99 0.0K
12:10 19,051.81 19,055.64 19,047.71 19,055.47 0.0K
12:15 19,055.98 19,062.38 19,054.83 19,058.44 0.0K
12:20 19,057.97 19,059.05 19,048.67 19,048.84 0.0K
12:25 19,051.99 19,051.99 19,041.27 19,041.41 0.0K
12:30 19,040.81 19,044.77 19,039.41 19,039.86 0.0K
12:35 19,039.18 19,040.53 19,034.60 19,037.56 0.0K
12:40 19,035.97 19,038.47 19,033.49 19,033.49 0.0K
12:45 19,033.08 19,036.03 19,033.08 19,035.26 0.0K
12:50 19,033.69 19,034.38 19,027.14 19,027.14 0.0K
12:55 19,027.59 19,030.66 19,026.31 19,030.66 0.0K
13:00 19,030.85 19,033.69 19,030.11 19,030.11 0.0K
13:05 19,029.65 19,031.62 19,027.10 19,031.62 0.0K
13:10 19,031.27 19,033.94 19,031.27 19,032.95 0.0K
13:15 19,032.82 19,035.07 19,032.34 19,034.58 0.0K
13:20 19,035.36 19,040.47 19,035.36 19,036.73 0.0K
13:25 19,036.65 19,043.81 19,036.65 19,043.48 0.0K
13:30 19,042.46 19,043.06 19,037.81 19,040.84 0.0K
13:35 19,039.16 19,046.59 19,039.16 19,046.59 0.0K
13:40 19,046.36 19,050.05 19,046.16 19,048.25 0.0K
13:45 19,048.07 19,051.43 19,047.45 19,050.69 0.0K
13:50 19,050.55 19,050.55 19,041.32 19,041.32 0.0K
13:55 19,042.17 19,049.06 19,042.17 19,048.52 0.0K
14:00 19,048.69 19,055.75 19,048.62 19,055.75 0.0K
14:05 19,055.44 19,060.27 19,055.44 19,056.80 0.0K
14:10 19,056.60 19,059.01 19,051.61 19,059.01 0.0K
14:15 19,059.11 19,059.69 19,052.66 19,052.66 0.0K
14:20 19,053.13 19,055.13 19,051.27 19,055.13 0.0K
14:25 19,055.04 19,057.05 19,052.04 19,052.56 0.0K
14:30 19,052.22 19,052.22 19,049.51 19,051.47 0.0K
14:35 19,052.23 19,053.56 19,045.00 19,046.49 0.0K
14:40 19,046.43 19,046.43 19,039.57 19,041.95 0.0K
14:45 19,041.99 19,045.93 19,041.99 19,045.93 0.0K
14:50 19,045.98 19,051.26 19,044.61 19,049.26 0.0K
14:55 19,049.01 19,049.01 19,045.39 19,045.97 0.0K
15:00 19,046.14 19,051.82 19,044.07 19,049.08 0.0K
15:05 19,047.58 19,047.66 19,041.83 19,042.36 0.0K
15:10 19,042.43 19,045.08 19,042.28 19,043.46 0.0K
15:15 19,042.61 19,042.61 19,037.00 19,037.69 0.0K
15:20 19,038.24 19,039.71 19,034.92 19,034.92 0.0K
15:25 19,036.28 19,037.42 19,031.87 19,032.56 0.0K
15:30 19,032.66 19,042.22 19,032.66 19,042.22 0.0K
15:35 19,041.55 19,048.01 19,039.44 19,048.01 0.0K
15:40 19,048.60 19,055.61 19,046.00 19,054.22 0.0K
15:45 19,055.55 19,063.84 19,055.55 19,061.91 0.0K
15:50 19,059.51 19,065.37 19,058.87 19,063.63 0.0K
15:55 19,063.73 19,075.27 19,063.59 19,072.82 0.0K
16:00 19,073.32 19,076.91 19,066.12 19,066.24 0.0K
16:05 19,066.26 19,066.95 19,061.24 19,064.39 0.0K
16:10 19,066.57 19,066.57 19,059.23 19,059.23 0.0K
16:15 19,059.13 19,064.61 19,055.75 19,064.32 0.0K
16:20 19,063.99 19,063.99 19,057.40 19,057.58 0.0K
16:25 19,057.78 19,060.55 19,054.12 19,060.55 0.0K
16:30 19,060.49 19,060.77 19,052.38 19,053.07 0.0K
16:35 19,052.61 19,063.05 19,050.22 19,063.05 0.0K
16:40 19,063.36 19,065.31 19,060.16 19,061.20 0.0K
16:45 19,058.53 19,061.58 19,052.27 19,055.81 0.0K
16:50 19,055.66 19,056.34 19,049.20 19,056.34 0.0K
16:55 19,058.05 19,065.98 19,057.32 19,062.79 0.0K
17:00 19,062.12 19,079.06 19,062.12 19,078.96 0.0K
17:05 19,077.69 19,077.69 19,071.86 19,076.36 0.0K
17:10 19,077.08 19,077.32 19,071.59 19,076.94 0.0K
17:15 19,076.75 19,080.02 19,076.19 19,078.39 0.0K
17:20 19,079.48 19,079.48 19,067.50 19,068.64 0.0K
17:25 19,068.98 19,076.42 19,068.33 19,075.17 0.0K
17:30 19,075.41 19,075.48 19,075.41 19,075.48 0.0K
17:35 19,075.48 19,075.48 19,056.97 19,056.97 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar