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 18,736.56 18,880.23 18,736.56 18,880.23 0.0K
09:05 18,878.13 18,878.13 18,845.39 18,863.10 0.0K
09:10 18,864.60 18,881.13 18,859.49 18,859.49 0.0K
09:15 18,856.74 18,856.74 18,833.55 18,842.93 0.0K
09:20 18,845.93 18,852.56 18,833.75 18,836.52 0.0K
09:25 18,837.56 18,837.56 18,812.42 18,818.88 0.0K
09:30 18,817.31 18,853.15 18,817.31 18,837.49 0.0K
09:35 18,835.38 18,836.99 18,829.43 18,836.54 0.0K
09:40 18,837.23 18,855.29 18,834.47 18,844.68 0.0K
09:45 18,845.51 18,863.26 18,842.82 18,861.79 0.0K
09:50 18,860.58 18,878.46 18,856.88 18,878.46 0.0K
09:55 18,880.06 18,896.25 18,880.06 18,892.15 0.0K
10:00 18,889.77 18,897.85 18,885.24 18,896.27 0.0K
10:05 18,894.95 18,900.69 18,886.21 18,886.21 0.0K
10:10 18,885.44 18,897.22 18,883.38 18,897.22 0.0K
10:15 18,898.93 18,916.48 18,898.93 18,916.48 0.0K
10:20 18,914.83 18,926.39 18,911.13 18,923.66 0.0K
10:25 18,923.12 18,923.12 18,907.47 18,914.48 0.0K
10:30 18,911.94 18,917.60 18,911.82 18,914.52 0.0K
10:35 18,917.07 18,922.45 18,914.57 18,922.45 0.0K
10:40 18,919.69 18,925.67 18,919.69 18,924.61 0.0K
10:45 18,924.28 18,925.91 18,919.47 18,925.91 0.0K
10:50 18,923.86 18,930.42 18,923.01 18,929.09 0.0K
10:55 18,930.32 18,934.28 18,922.69 18,931.43 0.0K
11:00 18,933.51 18,941.82 18,933.51 18,937.71 0.0K
11:05 18,941.26 18,949.39 18,936.38 18,938.30 0.0K
11:10 18,939.67 18,939.67 18,929.75 18,929.92 0.0K
11:15 18,929.80 18,929.80 18,921.13 18,926.63 0.0K
11:20 18,927.85 18,933.20 18,927.85 18,932.38 0.0K
11:25 18,932.44 18,935.09 18,932.43 18,933.24 0.0K
11:30 18,932.60 18,935.01 18,927.45 18,935.01 0.0K
11:35 18,933.66 18,935.99 18,932.29 18,934.54 0.0K
11:40 18,935.58 18,938.08 18,928.79 18,936.91 0.0K
11:45 18,936.71 18,946.86 18,936.71 18,941.52 0.0K
11:50 18,941.74 18,944.53 18,936.52 18,936.52 0.0K
11:55 18,935.71 18,939.68 18,934.06 18,939.51 0.0K
12:00 18,939.89 18,939.89 18,935.98 18,937.41 0.0K
12:05 18,937.37 18,946.83 18,937.37 18,946.83 0.0K
12:10 18,947.72 18,948.33 18,944.04 18,946.26 0.0K
12:15 18,946.89 18,955.44 18,946.89 18,949.48 0.0K
12:20 18,948.80 18,953.10 18,946.20 18,947.37 0.0K
12:25 18,947.77 18,951.30 18,947.35 18,951.30 0.0K
12:30 18,954.89 18,960.95 18,954.78 18,960.95 0.0K
12:35 18,959.98 18,982.07 18,959.98 18,978.97 0.0K
12:40 18,978.39 18,979.70 18,969.66 18,971.81 0.0K
12:45 18,971.62 18,972.86 18,963.84 18,971.01 0.0K
12:50 18,971.08 18,971.08 18,952.40 18,952.92 0.0K
12:55 18,949.18 18,949.18 18,933.04 18,940.79 0.0K
13:00 18,941.25 18,955.95 18,938.59 18,955.72 0.0K
13:05 18,956.40 18,970.24 18,956.40 18,970.18 0.0K
13:10 18,970.13 18,974.43 18,961.43 18,974.43 0.0K
13:15 18,974.41 18,981.28 18,973.05 18,980.21 0.0K
13:20 18,979.34 18,981.32 18,975.01 18,980.60 0.0K
13:25 18,981.29 18,996.37 18,981.29 18,993.23 0.0K
13:30 18,995.43 19,003.06 18,995.43 18,996.94 0.0K
13:35 18,997.76 19,002.41 18,997.48 19,002.05 0.0K
13:40 19,000.09 19,003.13 18,997.64 19,001.90 0.0K
13:45 19,002.22 19,006.78 18,995.52 18,995.52 0.0K
13:50 18,995.16 19,000.83 18,989.28 18,989.28 0.0K
13:55 18,989.76 18,997.49 18,989.54 18,993.79 0.0K
14:00 18,993.21 18,997.03 18,982.66 18,982.66 0.0K
14:05 18,983.87 18,986.35 18,975.51 18,979.47 0.0K
14:10 18,979.32 18,986.77 18,979.32 18,985.78 0.0K
14:15 18,985.77 18,998.78 18,985.56 18,997.79 0.0K
14:20 18,999.23 18,999.23 18,991.35 18,996.32 0.0K
14:25 18,997.94 19,010.79 18,997.94 19,009.85 0.0K
14:30 19,005.52 19,010.82 19,005.31 19,005.85 0.0K
14:35 19,003.88 19,006.87 19,000.72 19,006.87 0.0K
14:40 19,007.80 19,008.54 18,992.81 18,992.81 0.0K
14:45 18,993.00 18,993.00 18,972.38 18,976.69 0.0K
14:50 18,977.57 18,980.84 18,972.12 18,975.62 0.0K
14:55 18,975.79 18,975.79 18,950.67 18,955.95 0.0K
15:00 18,957.44 18,958.17 18,941.73 18,945.18 0.0K
15:05 18,945.21 18,955.72 18,933.38 18,933.38 0.0K
15:10 18,934.01 18,935.16 18,927.83 18,928.70 0.0K
15:15 18,929.22 18,938.44 18,922.56 18,926.69 0.0K
15:20 18,928.51 18,928.70 18,909.17 18,909.17 0.0K
15:25 18,908.31 18,910.65 18,900.91 18,910.65 0.0K
15:30 18,909.28 18,909.78 18,895.17 18,904.88 0.0K
15:35 18,900.99 18,910.43 18,894.40 18,909.31 0.0K
15:40 18,904.16 18,906.03 18,896.62 18,897.20 0.0K
15:45 18,898.64 18,915.82 18,897.08 18,915.63 0.0K
15:50 18,917.74 18,931.52 18,917.74 18,930.63 0.0K
15:55 18,934.85 18,934.85 18,918.91 18,924.57 0.0K
16:00 18,926.46 18,932.72 18,920.32 18,926.02 0.0K
16:05 18,925.41 18,938.29 18,922.51 18,936.91 0.0K
16:10 18,938.34 18,940.90 18,934.71 18,940.35 0.0K
16:15 18,942.81 18,949.30 18,937.83 18,937.83 0.0K
16:20 18,939.24 18,941.14 18,928.90 18,928.90 0.0K
16:25 18,930.79 18,930.79 18,912.41 18,912.41 0.0K
16:30 18,912.56 18,922.07 18,912.31 18,915.37 0.0K
16:35 18,912.25 18,915.10 18,909.13 18,910.03 0.0K
16:40 18,909.95 18,911.84 18,905.56 18,910.47 0.0K
16:45 18,909.35 18,918.11 18,909.09 18,917.05 0.0K
16:50 18,917.71 18,927.62 18,917.27 18,925.43 0.0K
16:55 18,925.66 18,936.89 18,920.86 18,934.05 0.0K
17:00 18,931.06 18,948.38 18,931.06 18,948.38 0.0K
17:05 18,947.66 18,950.44 18,933.29 18,933.29 0.0K
17:10 18,932.47 18,935.77 18,927.45 18,929.17 0.0K
17:15 18,928.39 18,942.83 18,928.39 18,941.99 0.0K
17:20 18,942.80 18,957.85 18,942.80 18,948.42 0.0K
17:25 18,948.36 18,956.57 18,948.36 18,956.57 0.0K
17:30 18,954.53 18,954.53 18,954.53 18,954.53 0.0K
17:35 18,954.53 18,954.53 18,951.75 18,951.75 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar