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 18,873.92 18,949.07 18,825.38 18,944.05 0.0K
09:05 18,944.45 18,961.44 18,944.45 18,948.71 0.0K
09:10 18,955.85 18,955.85 18,937.85 18,943.18 0.0K
09:15 18,940.36 18,946.21 18,921.13 18,923.83 0.0K
09:20 18,923.12 18,947.15 18,920.46 18,940.49 0.0K
09:25 18,941.93 18,971.57 18,941.93 18,968.81 0.0K
09:30 18,966.52 18,968.09 18,954.35 18,954.35 0.0K
09:35 18,957.75 18,964.25 18,952.02 18,960.92 0.0K
09:40 18,962.16 18,962.76 18,955.27 18,955.54 0.0K
09:45 18,955.95 18,960.47 18,945.72 18,945.72 0.0K
09:50 18,943.20 18,953.68 18,943.20 18,953.68 0.0K
09:55 18,955.47 18,969.90 18,955.47 18,967.07 0.0K
10:00 18,962.92 18,973.30 18,962.66 18,969.70 0.0K
10:05 18,967.97 18,969.79 18,960.93 18,967.85 0.0K
10:10 18,965.77 18,967.47 18,958.15 18,963.89 0.0K
10:15 18,965.28 18,979.59 18,965.28 18,978.61 0.0K
10:20 18,978.00 18,990.98 18,978.00 18,988.32 0.0K
10:25 18,987.82 18,994.54 18,985.39 18,994.35 0.0K
10:30 18,996.90 19,010.72 18,993.34 19,010.72 0.0K
10:35 19,011.31 19,018.87 19,010.03 19,010.23 0.0K
10:40 19,009.81 19,014.34 19,004.95 19,010.83 0.0K
10:45 19,011.91 19,013.86 19,007.06 19,008.95 0.0K
10:50 19,009.71 19,017.20 19,005.49 19,005.60 0.0K
10:55 19,006.21 19,014.13 19,006.16 19,011.86 0.0K
11:00 19,010.51 19,012.08 19,008.68 19,009.53 0.0K
11:05 19,009.31 19,014.35 19,004.24 19,014.35 0.0K
11:10 19,013.01 19,013.01 19,001.71 19,001.71 0.0K
11:15 18,999.91 19,001.26 18,989.12 18,990.59 0.0K
11:20 18,991.86 18,998.24 18,991.86 18,996.61 0.0K
11:25 18,997.44 19,001.71 18,997.44 18,999.17 0.0K
11:30 18,999.05 19,002.75 18,998.47 19,002.75 0.0K
11:35 19,001.94 19,001.94 18,988.41 18,989.82 0.0K
11:40 18,991.06 18,994.81 18,989.71 18,993.91 0.0K
11:45 18,992.58 19,003.68 18,992.58 19,003.68 0.0K
11:50 19,004.33 19,005.35 18,990.60 18,990.60 0.0K
11:55 18,990.43 18,990.43 18,986.82 18,987.12 0.0K
12:00 18,986.23 18,989.63 18,980.42 18,989.57 0.0K
12:05 18,987.26 18,992.46 18,982.53 18,992.46 0.0K
12:10 18,991.99 18,992.54 18,984.31 18,985.93 0.0K
12:15 18,986.97 18,992.38 18,986.97 18,992.38 0.0K
12:20 18,993.20 19,004.54 18,992.38 18,999.87 0.0K
12:25 18,999.53 19,005.91 18,993.17 18,993.17 0.0K
12:30 18,992.18 18,993.78 18,969.25 18,969.25 0.0K
12:35 18,969.87 18,969.87 18,956.24 18,957.97 0.0K
12:40 18,956.32 18,967.13 18,954.70 18,965.47 0.0K
12:45 18,964.35 18,964.35 18,955.96 18,957.22 0.0K
12:50 18,956.59 18,965.13 18,955.85 18,965.13 0.0K
12:55 18,964.37 18,971.16 18,958.58 18,958.58 0.0K
13:00 18,957.43 18,970.45 18,957.43 18,967.21 0.0K
13:05 18,967.06 18,979.06 18,964.32 18,979.06 0.0K
13:10 18,978.91 18,978.91 18,969.17 18,972.23 0.0K
13:15 18,972.86 18,977.27 18,972.34 18,975.04 0.0K
13:20 18,977.50 18,978.17 18,972.62 18,973.88 0.0K
13:25 18,975.21 18,976.83 18,968.15 18,968.15 0.0K
13:30 18,967.91 18,973.59 18,967.90 18,972.22 0.0K
13:35 18,972.70 18,972.70 18,958.92 18,959.08 0.0K
13:40 18,957.72 18,962.72 18,957.72 18,961.13 0.0K
13:45 18,961.59 18,961.59 18,953.25 18,957.33 0.0K
13:50 18,956.41 18,960.01 18,948.74 18,953.33 0.0K
13:55 18,953.14 18,959.04 18,950.65 18,958.23 0.0K
14:00 18,958.08 18,960.89 18,933.68 18,935.50 0.0K
14:05 18,933.78 18,943.41 18,933.78 18,939.81 0.0K
14:10 18,939.49 18,945.95 18,938.00 18,945.55 0.0K
14:15 18,945.46 18,946.97 18,929.89 18,930.87 0.0K
14:20 18,930.04 18,930.29 18,923.87 18,925.67 0.0K
14:25 18,925.63 18,929.94 18,924.88 18,925.25 0.0K
14:30 18,926.10 18,933.00 18,920.97 18,921.87 0.0K
14:35 18,922.15 18,927.07 18,919.43 18,927.07 0.0K
14:40 18,926.14 18,926.98 18,917.93 18,926.98 0.0K
14:45 18,929.97 18,933.26 18,925.11 18,926.78 0.0K
14:50 18,925.86 18,932.92 18,924.46 18,929.92 0.0K
14:55 18,930.02 18,930.02 18,923.65 18,928.06 0.0K
15:00 18,927.85 18,936.92 18,926.30 18,936.92 0.0K
15:05 18,936.65 18,937.09 18,933.36 18,934.46 0.0K
15:10 18,935.29 18,937.23 18,928.10 18,928.32 0.0K
15:15 18,927.17 18,930.68 18,922.04 18,923.31 0.0K
15:20 18,922.62 18,924.97 18,918.99 18,918.99 0.0K
15:25 18,919.62 18,930.56 18,917.25 18,928.02 0.0K
15:30 18,928.59 18,953.26 18,928.59 18,953.26 0.0K
15:35 18,950.90 18,959.07 18,946.85 18,947.89 0.0K
15:40 18,947.08 18,950.48 18,941.58 18,941.58 0.0K
15:45 18,940.56 18,945.47 18,929.80 18,945.47 0.0K
15:50 18,946.92 18,950.95 18,927.94 18,931.97 0.0K
15:55 18,933.52 18,943.19 18,922.97 18,922.97 0.0K
16:00 18,920.63 18,920.63 18,880.17 18,899.13 0.0K
16:05 18,899.26 18,914.33 18,896.17 18,896.17 0.0K
16:10 18,897.01 18,931.30 18,891.26 18,931.30 0.0K
16:15 18,927.20 18,933.45 18,925.00 18,931.35 0.0K
16:20 18,930.97 18,940.08 18,924.37 18,924.37 0.0K
16:25 18,926.03 18,926.30 18,912.71 18,914.20 0.0K
16:30 18,915.00 18,927.93 18,908.80 18,916.52 0.0K
16:35 18,917.31 18,917.31 18,900.22 18,910.76 0.0K
16:40 18,909.67 18,909.67 18,895.83 18,899.13 0.0K
16:45 18,899.03 18,899.05 18,884.56 18,888.16 0.0K
16:50 18,889.24 18,889.24 18,883.07 18,884.51 0.0K
16:55 18,884.55 18,886.75 18,879.74 18,881.88 0.0K
17:00 18,880.74 18,880.74 18,866.55 18,871.01 0.0K
17:05 18,870.85 18,882.46 18,869.73 18,882.46 0.0K
17:10 18,883.23 18,905.59 18,883.23 18,904.77 0.0K
17:15 18,904.03 18,904.03 18,892.55 18,896.27 0.0K
17:20 18,895.97 18,895.97 18,886.50 18,892.21 0.0K
17:25 18,892.78 18,907.07 18,892.78 18,898.33 0.0K
17:30 18,897.78 18,897.78 18,897.78 18,897.78 0.0K
17:35 18,897.78 18,902.08 18,897.78 18,902.08 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar