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 18,824.63 18,824.63 18,758.95 18,800.98 0.0K
09:05 18,803.25 18,811.32 18,793.02 18,811.32 0.0K
09:10 18,811.59 18,828.84 18,807.45 18,822.22 0.0K
09:15 18,821.87 18,821.87 18,806.27 18,814.57 0.0K
09:20 18,814.83 18,825.94 18,811.49 18,812.34 0.0K
09:25 18,811.57 18,819.54 18,793.71 18,800.40 0.0K
09:30 18,800.98 18,815.66 18,796.59 18,796.59 0.0K
09:35 18,796.36 18,808.69 18,791.28 18,804.63 0.0K
09:40 18,806.07 18,806.07 18,784.40 18,792.12 0.0K
09:45 18,791.24 18,810.78 18,791.24 18,801.05 0.0K
09:50 18,798.51 18,799.16 18,779.09 18,782.72 0.0K
09:55 18,784.05 18,784.05 18,764.11 18,768.02 0.0K
10:00 18,768.06 18,782.85 18,766.54 18,780.75 0.0K
10:05 18,779.27 18,795.44 18,778.61 18,795.44 0.0K
10:10 18,795.12 18,822.03 18,794.32 18,814.96 0.0K
10:15 18,816.04 18,828.64 18,813.18 18,828.64 0.0K
10:20 18,823.90 18,829.32 18,818.18 18,818.18 0.0K
10:25 18,817.58 18,822.26 18,814.98 18,820.06 0.0K
10:30 18,820.94 18,844.71 18,820.94 18,844.39 0.0K
10:35 18,844.29 18,852.05 18,843.88 18,847.25 0.0K
10:40 18,847.93 18,847.93 18,829.03 18,829.03 0.0K
10:45 18,826.20 18,826.20 18,810.88 18,811.49 0.0K
10:50 18,809.64 18,813.15 18,806.66 18,812.19 0.0K
10:55 18,812.69 18,815.64 18,806.98 18,807.24 0.0K
11:00 18,806.84 18,819.98 18,806.84 18,818.19 0.0K
11:05 18,818.21 18,821.52 18,816.18 18,821.52 0.0K
11:10 18,821.55 18,833.00 18,821.55 18,831.27 0.0K
11:15 18,830.71 18,851.65 18,830.71 18,851.65 0.0K
11:20 18,851.60 18,853.31 18,845.18 18,851.53 0.0K
11:25 18,851.50 18,851.50 18,839.13 18,840.36 0.0K
11:30 18,842.41 18,842.41 18,830.01 18,830.01 0.0K
11:35 18,830.72 18,836.80 18,826.69 18,827.78 0.0K
11:40 18,827.91 18,834.97 18,825.64 18,829.20 0.0K
11:45 18,831.85 18,833.38 18,823.29 18,823.29 0.0K
11:50 18,823.25 18,823.25 18,806.83 18,806.83 0.0K
11:55 18,807.77 18,809.70 18,798.25 18,806.33 0.0K
12:00 18,807.90 18,820.89 18,807.90 18,817.16 0.0K
12:05 18,816.52 18,824.88 18,814.74 18,824.88 0.0K
12:10 18,824.44 18,828.05 18,820.70 18,828.05 0.0K
12:15 18,827.96 18,834.51 18,827.96 18,829.29 0.0K
12:20 18,829.70 18,829.70 18,820.04 18,828.76 0.0K
12:25 18,828.33 18,835.38 18,828.33 18,835.38 0.0K
12:30 18,836.34 18,840.40 18,834.34 18,840.40 0.0K
12:35 18,840.09 18,840.19 18,837.31 18,837.41 0.0K
12:40 18,837.65 18,845.01 18,834.10 18,845.01 0.0K
12:45 18,844.99 18,844.99 18,829.81 18,832.57 0.0K
12:50 18,830.67 18,831.16 18,825.37 18,826.91 0.0K
12:55 18,826.44 18,831.21 18,825.96 18,828.07 0.0K
13:00 18,830.27 18,830.27 18,821.56 18,824.50 0.0K
13:05 18,823.84 18,835.38 18,823.84 18,832.95 0.0K
13:10 18,831.86 18,833.34 18,826.91 18,833.34 0.0K
13:15 18,831.89 18,840.93 18,831.89 18,840.93 0.0K
13:20 18,840.07 18,840.07 18,834.87 18,836.35 0.0K
13:25 18,836.02 18,839.87 18,835.44 18,835.44 0.0K
13:30 18,834.92 18,834.92 18,823.92 18,826.59 0.0K
13:35 18,825.78 18,828.00 18,822.40 18,824.05 0.0K
13:40 18,823.47 18,823.47 18,815.23 18,818.09 0.0K
13:45 18,817.55 18,819.57 18,810.26 18,810.26 0.0K
13:50 18,811.10 18,820.33 18,811.10 18,819.67 0.0K
13:55 18,819.79 18,827.22 18,819.31 18,825.26 0.0K
14:00 18,825.84 18,827.37 18,820.88 18,824.03 0.0K
14:05 18,823.50 18,827.43 18,817.99 18,822.78 0.0K
14:10 18,822.82 18,825.25 18,820.98 18,822.29 0.0K
14:15 18,821.51 18,821.64 18,810.34 18,817.82 0.0K
14:20 18,817.69 18,837.59 18,817.65 18,837.59 0.0K
14:25 18,838.75 18,842.36 18,835.17 18,839.43 0.0K
14:30 18,840.00 18,840.00 18,830.23 18,834.52 0.0K
14:35 18,836.23 18,842.91 18,836.01 18,842.60 0.0K
14:40 18,843.27 18,854.20 18,843.27 18,848.94 0.0K
14:45 18,847.47 18,850.06 18,841.59 18,849.65 0.0K
14:50 18,851.21 18,861.50 18,851.21 18,861.50 0.0K
14:55 18,860.56 18,863.13 18,858.77 18,859.80 0.0K
15:00 18,859.90 18,859.99 18,843.04 18,848.51 0.0K
15:05 18,849.03 18,857.64 18,849.03 18,854.29 0.0K
15:10 18,856.58 18,865.65 18,856.58 18,862.61 0.0K
15:15 18,863.50 18,865.90 18,862.15 18,865.45 0.0K
15:20 18,866.10 18,866.10 18,857.13 18,859.63 0.0K
15:25 18,860.29 18,861.55 18,846.23 18,855.04 0.0K
15:30 18,855.25 18,855.63 18,841.60 18,850.08 0.0K
15:35 18,849.92 18,849.92 18,829.82 18,841.76 0.0K
15:40 18,841.86 18,848.41 18,831.88 18,832.40 0.0K
15:45 18,830.91 18,831.10 18,818.48 18,826.82 0.0K
15:50 18,828.02 18,830.05 18,818.92 18,819.63 0.0K
15:55 18,816.96 18,817.04 18,810.34 18,816.94 0.0K
16:00 18,816.73 18,816.73 18,773.36 18,777.70 0.0K
16:05 18,778.38 18,786.74 18,778.38 18,778.55 0.0K
16:10 18,782.05 18,785.60 18,764.96 18,764.96 0.0K
16:15 18,763.49 18,763.66 18,742.00 18,742.00 0.0K
16:20 18,739.85 18,745.03 18,731.22 18,737.94 0.0K
16:25 18,737.82 18,739.07 18,717.20 18,717.20 0.0K
16:30 18,720.53 18,730.17 18,718.48 18,728.66 0.0K
16:35 18,726.77 18,749.87 18,726.77 18,748.95 0.0K
16:40 18,751.52 18,755.48 18,739.41 18,743.09 0.0K
16:45 18,744.21 18,758.33 18,744.21 18,758.33 0.0K
16:50 18,758.02 18,768.43 18,756.85 18,765.93 0.0K
16:55 18,765.30 18,770.14 18,750.12 18,750.12 0.0K
17:00 18,748.18 18,751.75 18,727.72 18,736.91 0.0K
17:05 18,739.59 18,750.28 18,736.39 18,745.23 0.0K
17:10 18,745.84 18,751.14 18,742.46 18,742.60 0.0K
17:15 18,742.29 18,746.50 18,737.46 18,743.00 0.0K
17:20 18,739.70 18,740.53 18,727.95 18,731.80 0.0K
17:25 18,732.28 18,735.22 18,725.26 18,728.03 0.0K
17:30 18,728.64 18,728.64 18,728.64 18,728.64 0.0K
17:35 18,728.64 18,735.69 18,728.64 18,735.69 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar