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 18,927.96 18,955.90 18,927.96 18,940.65 0.0K
09:05 18,940.77 18,981.68 18,940.56 18,981.68 0.0K
09:10 18,979.87 18,988.86 18,976.60 18,978.98 0.0K
09:15 18,980.84 18,980.84 18,944.80 18,958.86 0.0K
09:20 18,962.83 18,963.09 18,947.95 18,953.35 0.0K
09:25 18,955.79 18,971.87 18,955.36 18,963.81 0.0K
09:30 18,963.17 18,974.81 18,960.09 18,960.09 0.0K
09:35 18,960.02 18,967.32 18,958.48 18,962.25 0.0K
09:40 18,959.65 18,965.64 18,957.28 18,963.44 0.0K
09:45 18,964.03 18,968.04 18,954.01 18,960.85 0.0K
09:50 18,960.77 18,961.10 18,942.71 18,951.16 0.0K
09:55 18,952.35 18,953.85 18,943.21 18,946.71 0.0K
10:00 18,945.45 18,953.79 18,940.77 18,951.68 0.0K
10:05 18,948.21 18,950.20 18,925.74 18,925.74 0.0K
10:10 18,925.10 18,959.74 18,925.10 18,958.65 0.0K
10:15 18,956.71 18,964.05 18,954.00 18,961.67 0.0K
10:20 18,966.26 18,972.84 18,958.30 18,958.30 0.0K
10:25 18,960.31 18,967.81 18,957.47 18,961.66 0.0K
10:30 18,961.87 18,974.07 18,961.87 18,968.46 0.0K
10:35 18,967.05 18,967.87 18,959.95 18,961.71 0.0K
10:40 18,961.60 18,961.67 18,950.38 18,956.46 0.0K
10:45 18,955.06 18,967.14 18,954.46 18,962.91 0.0K
10:50 18,961.36 18,968.08 18,961.36 18,965.68 0.0K
10:55 18,968.19 18,969.46 18,959.66 18,961.44 0.0K
11:00 18,961.74 18,961.74 18,956.25 18,957.35 0.0K
11:05 18,957.32 18,962.67 18,956.14 18,958.58 0.0K
11:10 18,957.96 18,977.34 18,957.96 18,977.34 0.0K
11:15 18,977.83 18,987.22 18,976.97 18,977.80 0.0K
11:20 18,977.64 18,985.24 18,976.66 18,983.88 0.0K
11:25 18,985.03 18,985.03 18,978.92 18,982.70 0.0K
11:30 18,983.65 18,994.23 18,983.65 18,994.23 0.0K
11:35 18,994.98 18,995.77 18,987.51 18,993.34 0.0K
11:40 18,994.90 18,996.27 18,989.26 18,989.26 0.0K
11:45 18,987.94 18,995.89 18,987.94 18,992.38 0.0K
11:50 19,000.37 19,030.46 19,000.37 19,026.70 0.0K
11:55 19,029.04 19,037.39 19,020.05 19,026.68 0.0K
12:00 19,027.28 19,027.28 19,012.07 19,024.14 0.0K
12:05 19,024.04 19,032.27 19,023.00 19,027.54 0.0K
12:10 19,024.03 19,025.96 19,020.58 19,022.94 0.0K
12:15 19,023.61 19,025.70 19,019.52 19,020.70 0.0K
12:20 19,020.83 19,024.74 19,012.09 19,012.09 0.0K
12:25 19,012.09 19,013.15 19,004.61 19,004.61 0.0K
12:30 19,007.91 19,014.40 19,006.14 19,013.25 0.0K
12:35 19,012.30 19,013.23 19,009.51 19,010.21 0.0K
12:40 19,010.56 19,011.47 18,998.98 18,999.45 0.0K
12:45 18,998.25 18,999.50 18,995.41 18,996.35 0.0K
12:50 18,995.71 19,003.49 18,994.77 19,003.49 0.0K
12:55 19,003.20 19,003.24 18,987.29 18,987.99 0.0K
13:00 18,989.69 18,990.08 18,983.50 18,983.50 0.0K
13:05 18,984.06 18,984.90 18,976.87 18,982.33 0.0K
13:10 18,980.88 18,991.85 18,980.88 18,989.52 0.0K
13:15 18,989.55 18,994.06 18,987.50 18,987.50 0.0K
13:20 18,987.78 18,998.01 18,987.78 18,989.51 0.0K
13:25 18,990.15 18,991.67 18,982.24 18,982.47 0.0K
13:30 18,982.60 18,982.60 18,973.10 18,974.53 0.0K
13:35 18,974.57 18,982.34 18,974.57 18,978.08 0.0K
13:40 18,978.17 18,978.17 18,968.51 18,969.61 0.0K
13:45 18,970.19 18,978.68 18,970.19 18,976.23 0.0K
13:50 18,974.95 18,979.40 18,971.88 18,979.40 0.0K
13:55 18,978.54 18,978.54 18,975.18 18,976.53 0.0K
14:00 18,976.63 18,983.35 18,976.63 18,983.35 0.0K
14:05 18,982.27 18,992.55 18,980.46 18,992.07 0.0K
14:10 18,992.59 19,004.58 18,992.59 19,004.58 0.0K
14:15 19,005.00 19,011.15 19,003.35 19,009.88 0.0K
14:20 19,010.00 19,014.26 19,009.00 19,014.26 0.0K
14:25 19,013.66 19,015.12 19,010.13 19,011.92 0.0K
14:30 19,011.81 19,015.33 19,009.13 19,013.13 0.0K
14:35 19,013.46 19,013.92 18,995.92 18,996.43 0.0K
14:40 18,994.67 18,997.15 18,993.24 18,993.32 0.0K
14:45 18,989.63 18,989.63 18,976.38 18,978.13 0.0K
14:50 18,978.48 18,985.47 18,978.48 18,981.91 0.0K
14:55 18,982.42 18,987.00 18,974.51 18,975.11 0.0K
15:00 18,974.95 18,993.99 18,974.93 18,993.99 0.0K
15:05 18,993.91 19,007.13 18,993.91 19,001.03 0.0K
15:10 19,002.93 19,005.21 18,999.98 19,004.11 0.0K
15:15 19,004.18 19,004.18 18,996.97 18,996.97 0.0K
15:20 18,996.47 18,998.83 18,986.23 18,986.31 0.0K
15:25 18,986.41 18,988.64 18,960.47 18,963.52 0.0K
15:30 18,964.83 18,970.34 18,956.19 18,956.19 0.0K
15:35 18,956.91 18,958.65 18,930.92 18,940.68 0.0K
15:40 18,945.75 18,978.59 18,945.75 18,977.86 0.0K
15:45 18,974.03 18,976.38 18,968.30 18,969.31 0.0K
15:50 18,968.33 18,971.41 18,957.88 18,969.22 0.0K
15:55 18,969.07 18,969.07 18,949.90 18,949.90 0.0K
16:00 18,952.86 18,952.86 18,940.00 18,947.89 0.0K
16:05 18,945.26 18,955.56 18,939.37 18,955.33 0.0K
16:10 18,957.77 18,962.19 18,943.60 18,943.60 0.0K
16:15 18,945.13 18,957.08 18,942.92 18,951.75 0.0K
16:20 18,952.28 18,954.33 18,928.45 18,928.45 0.0K
16:25 18,925.80 18,926.46 18,912.08 18,918.99 0.0K
16:30 18,920.68 18,932.24 18,916.84 18,916.84 0.0K
16:35 18,915.43 18,935.03 18,915.43 18,935.03 0.0K
16:40 18,933.14 18,945.03 18,932.64 18,933.54 0.0K
16:45 18,930.71 18,945.11 18,930.55 18,941.35 0.0K
16:50 18,940.94 18,952.62 18,940.94 18,951.81 0.0K
16:55 18,950.75 18,957.47 18,950.30 18,955.44 0.0K
17:00 18,957.19 18,966.03 18,957.19 18,962.08 0.0K
17:05 18,962.74 18,964.52 18,954.11 18,956.04 0.0K
17:10 18,955.05 18,960.81 18,947.93 18,960.37 0.0K
17:15 18,960.16 18,960.16 18,953.63 18,959.51 0.0K
17:20 18,957.98 18,957.98 18,950.84 18,952.96 0.0K
17:25 18,953.27 18,963.34 18,950.06 18,963.04 0.0K
17:30 18,964.93 18,964.93 18,964.93 18,964.93 0.0K
17:35 18,964.93 18,976.40 18,964.93 18,976.40 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar