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 18,982.01 19,001.44 18,931.48 18,932.14 0.0K
09:05 18,931.75 18,931.75 18,883.52 18,883.52 0.0K
09:10 18,886.58 18,893.25 18,874.27 18,874.27 0.0K
09:15 18,870.16 18,875.34 18,837.76 18,837.76 0.0K
09:20 18,836.17 18,866.72 18,836.17 18,861.50 0.0K
09:25 18,862.99 18,888.97 18,862.99 18,879.66 0.0K
09:30 18,876.54 18,887.18 18,864.26 18,873.35 0.0K
09:35 18,873.58 18,873.58 18,833.37 18,845.35 0.0K
09:40 18,848.10 18,881.38 18,848.10 18,879.01 0.0K
09:45 18,878.77 18,910.41 18,875.09 18,910.41 0.0K
09:50 18,907.97 18,924.32 18,893.01 18,924.32 0.0K
09:55 18,929.70 18,930.90 18,915.24 18,915.24 0.0K
10:00 18,914.53 18,939.65 18,910.11 18,939.65 0.0K
10:05 18,940.81 18,953.57 18,927.36 18,946.41 0.0K
10:10 18,940.71 18,943.97 18,932.02 18,939.99 0.0K
10:15 18,939.17 18,946.11 18,938.86 18,945.88 0.0K
10:20 18,949.61 18,961.43 18,942.65 18,961.43 0.0K
10:25 18,960.80 18,960.80 18,941.88 18,942.20 0.0K
10:30 18,942.29 18,950.25 18,940.65 18,940.65 0.0K
10:35 18,940.48 18,948.82 18,936.33 18,942.34 0.0K
10:40 18,943.23 18,961.55 18,938.99 18,961.55 0.0K
10:45 18,961.48 18,962.70 18,948.42 18,949.63 0.0K
10:50 18,949.58 18,951.67 18,938.79 18,941.72 0.0K
10:55 18,941.03 18,945.26 18,941.03 18,942.88 0.0K
11:00 18,943.89 18,959.21 18,943.89 18,959.21 0.0K
11:05 18,959.22 18,963.14 18,946.62 18,948.32 0.0K
11:10 18,946.40 18,946.40 18,932.56 18,943.44 0.0K
11:15 18,942.23 18,945.34 18,934.71 18,942.70 0.0K
11:20 18,943.46 18,945.73 18,933.68 18,933.68 0.0K
11:25 18,934.50 18,944.95 18,934.44 18,944.95 0.0K
11:30 18,943.92 18,960.48 18,943.92 18,960.48 0.0K
11:35 18,960.43 18,964.43 18,955.02 18,962.78 0.0K
11:40 18,961.71 18,965.84 18,953.96 18,961.83 0.0K
11:45 18,961.29 18,961.29 18,945.30 18,952.50 0.0K
11:50 18,952.96 18,952.96 18,935.71 18,935.71 0.0K
11:55 18,935.08 18,939.16 18,919.56 18,919.56 0.0K
12:00 18,919.94 18,931.75 18,913.89 18,931.75 0.0K
12:05 18,933.96 18,939.14 18,933.96 18,938.03 0.0K
12:10 18,934.41 18,936.80 18,930.17 18,936.80 0.0K
12:15 18,936.42 18,943.98 18,935.25 18,940.49 0.0K
12:20 18,940.64 18,952.64 18,940.64 18,951.23 0.0K
12:25 18,951.69 18,952.69 18,946.24 18,946.24 0.0K
12:30 18,947.52 18,964.81 18,944.88 18,964.81 0.0K
12:35 18,965.33 18,967.40 18,955.77 18,955.77 0.0K
12:40 18,958.91 18,958.91 18,949.61 18,953.38 0.0K
12:45 18,952.63 18,953.47 18,947.58 18,947.58 0.0K
12:50 18,948.90 18,950.01 18,943.44 18,950.01 0.0K
12:55 18,950.12 18,950.12 18,933.56 18,936.66 0.0K
13:00 18,938.46 18,938.46 18,912.53 18,914.96 0.0K
13:05 18,913.71 18,913.71 18,905.41 18,907.35 0.0K
13:10 18,905.73 18,905.73 18,890.54 18,890.92 0.0K
13:15 18,885.85 18,898.78 18,885.48 18,898.78 0.0K
13:20 18,898.71 18,910.81 18,898.66 18,910.81 0.0K
13:25 18,912.39 18,920.51 18,912.39 18,920.51 0.0K
13:30 18,921.55 18,928.60 18,921.55 18,924.35 0.0K
13:35 18,923.47 18,923.85 18,920.97 18,922.95 0.0K
13:40 18,923.28 18,924.89 18,909.25 18,910.16 0.0K
13:45 18,909.44 18,919.25 18,909.44 18,915.51 0.0K
13:50 18,916.87 18,922.54 18,914.83 18,916.53 0.0K
13:55 18,917.31 18,934.80 18,917.31 18,930.78 0.0K
14:00 18,933.33 18,934.49 18,930.86 18,932.14 0.0K
14:05 18,933.20 18,939.35 18,933.11 18,938.90 0.0K
14:10 18,938.20 18,940.68 18,934.04 18,935.22 0.0K
14:15 18,934.55 18,937.18 18,927.18 18,927.18 0.0K
14:20 18,926.90 18,928.76 18,922.58 18,925.85 0.0K
14:25 18,925.43 18,925.43 18,916.50 18,916.50 0.0K
14:30 18,915.38 18,916.28 18,900.25 18,902.04 0.0K
14:35 18,901.75 18,919.10 18,901.75 18,917.45 0.0K
14:40 18,917.86 18,922.59 18,914.51 18,914.87 0.0K
14:45 18,913.43 18,922.01 18,911.38 18,919.95 0.0K
14:50 18,919.58 18,919.58 18,913.22 18,913.40 0.0K
14:55 18,914.09 18,915.64 18,907.36 18,909.65 0.0K
15:00 18,908.71 18,912.97 18,898.79 18,898.79 0.0K
15:05 18,896.67 18,896.67 18,885.72 18,889.90 0.0K
15:10 18,888.58 18,891.43 18,880.14 18,881.37 0.0K
15:15 18,882.25 18,891.86 18,882.25 18,886.42 0.0K
15:20 18,885.55 18,885.55 18,863.85 18,864.40 0.0K
15:25 18,865.53 18,869.78 18,865.08 18,866.89 0.0K
15:30 18,864.62 18,864.62 18,841.62 18,845.27 0.0K
15:35 18,845.85 18,847.79 18,821.61 18,825.63 0.0K
15:40 18,821.39 18,828.47 18,814.70 18,823.99 0.0K
15:45 18,825.33 18,828.43 18,813.67 18,813.67 0.0K
15:50 18,814.11 18,818.75 18,791.41 18,792.45 0.0K
15:55 18,796.59 18,799.01 18,780.75 18,784.71 0.0K
16:00 18,786.73 18,795.35 18,778.08 18,785.57 0.0K
16:05 18,783.19 18,787.51 18,767.33 18,787.51 0.0K
16:10 18,781.69 18,797.16 18,780.59 18,790.83 0.0K
16:15 18,791.01 18,805.82 18,790.32 18,801.91 0.0K
16:20 18,804.86 18,821.63 18,804.86 18,817.22 0.0K
16:25 18,819.14 18,822.78 18,798.73 18,798.73 0.0K
16:30 18,799.36 18,810.07 18,795.34 18,802.88 0.0K
16:35 18,804.54 18,814.19 18,799.85 18,812.91 0.0K
16:40 18,810.03 18,810.03 18,793.94 18,797.43 0.0K
16:45 18,796.98 18,800.13 18,780.86 18,792.55 0.0K
16:50 18,798.97 18,805.39 18,791.33 18,791.33 0.0K
16:55 18,789.76 18,791.27 18,780.04 18,791.27 0.0K
17:00 18,791.89 18,799.06 18,784.52 18,799.06 0.0K
17:05 18,799.82 18,811.44 18,791.90 18,809.27 0.0K
17:10 18,808.74 18,812.74 18,802.36 18,805.87 0.0K
17:15 18,803.59 18,816.31 18,803.59 18,816.00 0.0K
17:20 18,815.75 18,822.59 18,812.24 18,814.87 0.0K
17:25 18,814.34 18,827.27 18,813.58 18,822.66 0.0K
17:30 18,822.95 18,822.95 18,822.95 18,822.95 0.0K
17:35 18,822.95 18,828.58 18,822.95 18,828.58 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar