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 19,095.81 19,098.79 19,085.03 19,088.79 0.0K
09:05 19,089.37 19,102.44 19,082.91 19,083.40 0.0K
09:10 19,086.81 19,087.22 19,068.97 19,068.97 0.0K
09:15 19,071.47 19,085.98 19,071.47 19,076.77 0.0K
09:20 19,074.89 19,084.81 19,074.89 19,077.67 0.0K
09:25 19,078.66 19,079.00 19,070.67 19,071.24 0.0K
09:30 19,072.98 19,075.51 19,057.20 19,057.43 0.0K
09:35 19,056.14 19,069.14 19,056.14 19,066.87 0.0K
09:40 19,066.06 19,073.43 19,064.81 19,073.14 0.0K
09:45 19,073.06 19,073.39 19,066.06 19,069.12 0.0K
09:50 19,069.90 19,072.52 19,067.90 19,068.85 0.0K
09:55 19,069.99 19,073.93 19,069.03 19,071.14 0.0K
10:00 19,070.68 19,078.89 19,068.48 19,070.16 0.0K
10:05 19,069.98 19,073.79 19,063.30 19,063.30 0.0K
10:10 19,063.18 19,068.92 19,062.18 19,062.18 0.0K
10:15 19,061.24 19,062.25 19,056.69 19,056.69 0.0K
10:20 19,053.22 19,053.22 19,048.18 19,050.81 0.0K
10:25 19,051.39 19,057.23 19,050.26 19,057.23 0.0K
10:30 19,055.93 19,056.62 19,049.65 19,054.60 0.0K
10:35 19,054.21 19,068.09 19,054.21 19,068.09 0.0K
10:40 19,069.14 19,076.33 19,067.99 19,067.99 0.0K
10:45 19,069.32 19,069.75 19,058.12 19,061.66 0.0K
10:50 19,061.79 19,067.31 19,058.76 19,066.85 0.0K
10:55 19,068.19 19,073.44 19,068.19 19,071.15 0.0K
11:00 19,069.97 19,073.44 19,067.53 19,071.34 0.0K
11:05 19,071.62 19,071.62 19,058.31 19,060.90 0.0K
11:10 19,060.49 19,060.49 19,049.69 19,052.01 0.0K
11:15 19,052.01 19,052.01 19,045.12 19,048.68 0.0K
11:20 19,047.64 19,047.64 19,027.67 19,028.32 0.0K
11:25 19,030.41 19,033.47 19,020.93 19,021.12 0.0K
11:30 19,020.87 19,020.87 19,009.04 19,010.88 0.0K
11:35 19,010.25 19,011.61 19,001.01 19,001.01 0.0K
11:40 19,000.29 19,000.29 18,986.68 18,993.61 0.0K
11:45 18,993.04 18,993.04 18,977.75 18,977.75 0.0K
11:50 18,974.22 18,977.12 18,967.90 18,972.86 0.0K
11:55 18,975.67 18,984.96 18,975.67 18,982.11 0.0K
12:00 18,981.10 18,983.36 18,951.25 18,954.62 0.0K
12:05 18,954.99 18,960.29 18,940.69 18,940.69 0.0K
12:10 18,942.36 18,957.75 18,939.78 18,955.41 0.0K
12:15 18,954.69 18,958.02 18,953.28 18,958.02 0.0K
12:20 18,958.69 18,958.69 18,937.14 18,939.05 0.0K
12:25 18,937.56 18,937.56 18,925.32 18,925.76 0.0K
12:30 18,925.47 18,936.40 18,921.23 18,927.02 0.0K
12:35 18,928.97 18,934.31 18,925.44 18,929.17 0.0K
12:40 18,929.00 18,936.60 18,925.55 18,926.34 0.0K
12:45 18,926.27 18,929.52 18,922.12 18,923.86 0.0K
12:50 18,924.22 18,935.32 18,924.22 18,932.15 0.0K
12:55 18,932.02 18,943.11 18,932.02 18,940.79 0.0K
13:00 18,941.46 18,966.23 18,940.69 18,966.23 0.0K
13:05 18,964.85 18,968.61 18,961.21 18,966.37 0.0K
13:10 18,966.84 18,967.80 18,953.81 18,954.34 0.0K
13:15 18,953.01 18,959.58 18,951.80 18,959.58 0.0K
13:20 18,960.31 18,968.12 18,960.31 18,968.09 0.0K
13:25 18,967.44 18,969.71 18,966.61 18,968.62 0.0K
13:30 18,967.16 18,967.16 18,960.11 18,962.83 0.0K
13:35 18,964.29 18,971.21 18,960.83 18,964.51 0.0K
13:40 18,964.86 18,967.42 18,957.53 18,958.80 0.0K
13:45 18,959.04 18,960.81 18,952.09 18,952.09 0.0K
13:50 18,952.20 18,952.20 18,939.79 18,943.97 0.0K
13:55 18,944.42 18,945.05 18,941.90 18,941.90 0.0K
14:00 18,942.03 18,946.01 18,935.29 18,946.01 0.0K
14:05 18,947.03 18,956.23 18,947.03 18,955.33 0.0K
14:10 18,957.08 18,963.23 18,954.91 18,954.92 0.0K
14:15 18,951.79 18,954.64 18,946.48 18,946.48 0.0K
14:20 18,945.76 18,945.76 18,934.86 18,934.86 0.0K
14:25 18,935.84 18,937.37 18,930.40 18,930.57 0.0K
14:30 18,932.98 18,933.12 18,924.79 18,931.77 0.0K
14:35 18,931.82 18,932.16 18,916.49 18,917.68 0.0K
14:40 18,917.36 18,926.86 18,916.76 18,921.56 0.0K
14:45 18,922.96 18,932.85 18,921.34 18,932.85 0.0K
14:50 18,934.44 18,937.69 18,930.09 18,931.18 0.0K
14:55 18,932.34 18,934.80 18,910.98 18,910.98 0.0K
15:00 18,909.60 18,919.15 18,901.56 18,917.70 0.0K
15:05 18,917.66 18,920.29 18,910.10 18,911.06 0.0K
15:10 18,914.82 18,918.16 18,907.10 18,908.84 0.0K
15:15 18,909.47 18,914.48 18,906.45 18,910.57 0.0K
15:20 18,908.08 18,908.08 18,895.62 18,896.99 0.0K
15:25 18,895.79 18,896.87 18,891.33 18,891.62 0.0K
15:30 18,889.15 18,900.41 18,886.57 18,886.57 0.0K
15:35 18,887.92 18,887.92 18,860.21 18,869.94 0.0K
15:40 18,869.04 18,893.82 18,869.04 18,879.86 0.0K
15:45 18,880.96 18,885.46 18,855.63 18,855.63 0.0K
15:50 18,854.31 18,857.86 18,842.90 18,847.38 0.0K
15:55 18,848.85 18,875.92 18,848.85 18,870.29 0.0K
16:00 18,866.30 18,881.74 18,862.18 18,878.22 0.0K
16:05 18,877.96 18,881.98 18,869.34 18,875.40 0.0K
16:10 18,874.12 18,891.33 18,872.50 18,888.91 0.0K
16:15 18,887.75 18,900.69 18,878.59 18,878.59 0.0K
16:20 18,878.87 18,885.66 18,875.23 18,884.91 0.0K
16:25 18,887.06 18,890.14 18,880.96 18,886.89 0.0K
16:30 18,885.76 18,904.50 18,885.76 18,896.64 0.0K
16:35 18,895.89 18,899.20 18,886.08 18,886.08 0.0K
16:40 18,883.30 18,888.60 18,881.05 18,883.85 0.0K
16:45 18,881.60 18,884.25 18,870.49 18,875.73 0.0K
16:50 18,876.16 18,882.11 18,868.78 18,869.42 0.0K
16:55 18,869.33 18,869.33 18,851.76 18,857.47 0.0K
17:00 18,859.34 18,880.04 18,858.15 18,868.93 0.0K
17:05 18,868.76 18,868.76 18,860.21 18,864.39 0.0K
17:10 18,866.86 18,880.18 18,864.98 18,868.20 0.0K
17:15 18,870.31 18,871.79 18,859.76 18,861.64 0.0K
17:20 18,862.65 18,862.65 18,846.99 18,849.68 0.0K
17:25 18,848.61 18,852.35 18,846.49 18,851.96 0.0K
17:30 18,854.42 18,854.42 18,854.42 18,854.42 0.0K
17:35 18,854.42 18,874.08 18,854.42 18,874.08 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar