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 18,850.98 18,850.98 18,724.27 18,724.50 0.0K
09:05 18,719.79 18,720.06 18,697.36 18,699.55 0.0K
09:10 18,704.34 18,707.44 18,690.10 18,696.49 0.0K
09:15 18,696.03 18,736.47 18,696.03 18,733.76 0.0K
09:20 18,734.79 18,748.43 18,721.85 18,731.88 0.0K
09:25 18,730.47 18,744.47 18,722.27 18,744.47 0.0K
09:30 18,747.09 18,762.29 18,746.49 18,749.88 0.0K
09:35 18,753.08 18,760.70 18,751.48 18,758.45 0.0K
09:40 18,762.10 18,763.82 18,740.78 18,743.15 0.0K
09:45 18,744.41 18,754.37 18,739.60 18,745.21 0.0K
09:50 18,745.43 18,751.15 18,740.15 18,751.15 0.0K
09:55 18,753.85 18,777.57 18,753.85 18,766.38 0.0K
10:00 18,768.58 18,768.58 18,757.12 18,757.12 0.0K
10:05 18,756.70 18,759.52 18,752.55 18,753.46 0.0K
10:10 18,752.82 18,783.72 18,752.82 18,780.36 0.0K
10:15 18,779.00 18,793.40 18,778.51 18,780.65 0.0K
10:20 18,781.28 18,781.28 18,769.28 18,778.17 0.0K
10:25 18,777.47 18,777.47 18,760.55 18,769.48 0.0K
10:30 18,775.19 18,780.26 18,768.63 18,779.66 0.0K
10:35 18,779.36 18,793.22 18,779.36 18,788.28 0.0K
10:40 18,790.00 18,793.07 18,782.38 18,787.52 0.0K
10:45 18,788.30 18,791.60 18,781.91 18,790.94 0.0K
10:50 18,792.14 18,805.43 18,792.14 18,798.67 0.0K
10:55 18,796.68 18,796.68 18,783.47 18,783.76 0.0K
11:00 18,785.42 18,790.42 18,778.10 18,778.10 0.0K
11:05 18,778.62 18,792.30 18,778.62 18,786.14 0.0K
11:10 18,784.49 18,784.49 18,768.21 18,771.30 0.0K
11:15 18,769.93 18,793.44 18,767.78 18,792.51 0.0K
11:20 18,792.16 18,800.30 18,791.49 18,792.77 0.0K
11:25 18,793.25 18,793.25 18,783.22 18,785.64 0.0K
11:30 18,786.21 18,799.18 18,786.21 18,797.48 0.0K
11:35 18,798.48 18,805.10 18,798.48 18,800.69 0.0K
11:40 18,800.91 18,808.97 18,798.42 18,804.49 0.0K
11:45 18,804.92 18,816.16 18,804.92 18,814.59 0.0K
11:50 18,813.49 18,813.49 18,795.30 18,796.48 0.0K
11:55 18,797.12 18,800.45 18,790.76 18,793.37 0.0K
12:00 18,795.77 18,812.28 18,795.77 18,812.28 0.0K
12:05 18,812.21 18,813.48 18,803.80 18,806.03 0.0K
12:10 18,804.27 18,805.96 18,789.49 18,789.49 0.0K
12:15 18,789.04 18,793.16 18,786.75 18,793.16 0.0K
12:20 18,794.78 18,799.23 18,794.76 18,798.80 0.0K
12:25 18,798.81 18,808.00 18,798.81 18,807.50 0.0K
12:30 18,807.28 18,808.02 18,793.49 18,799.35 0.0K
12:35 18,799.90 18,800.66 18,792.32 18,794.33 0.0K
12:40 18,793.00 18,799.88 18,793.00 18,793.67 0.0K
12:45 18,793.70 18,798.63 18,790.78 18,797.48 0.0K
12:50 18,797.25 18,802.94 18,797.25 18,797.45 0.0K
12:55 18,798.15 18,808.02 18,798.15 18,806.07 0.0K
13:00 18,805.56 18,807.21 18,793.94 18,793.94 0.0K
13:05 18,792.74 18,793.37 18,779.94 18,785.00 0.0K
13:10 18,785.60 18,788.20 18,784.73 18,786.42 0.0K
13:15 18,785.87 18,789.20 18,784.48 18,785.35 0.0K
13:20 18,784.63 18,784.63 18,773.31 18,773.31 0.0K
13:25 18,769.67 18,769.67 18,756.54 18,759.75 0.0K
13:30 18,759.46 18,759.46 18,748.87 18,758.76 0.0K
13:35 18,760.24 18,760.24 18,750.64 18,751.79 0.0K
13:40 18,751.32 18,758.21 18,749.21 18,755.18 0.0K
13:45 18,756.15 18,758.21 18,750.15 18,752.50 0.0K
13:50 18,753.03 18,768.70 18,753.03 18,768.70 0.0K
13:55 18,769.76 18,777.29 18,769.04 18,775.42 0.0K
14:00 18,775.48 18,777.74 18,768.75 18,777.74 0.0K
14:05 18,778.18 18,782.77 18,776.11 18,776.45 0.0K
14:10 18,777.57 18,782.23 18,768.22 18,768.22 0.0K
14:15 18,766.56 18,766.56 18,752.88 18,754.41 0.0K
14:20 18,754.28 18,755.53 18,746.11 18,746.11 0.0K
14:25 18,746.30 18,750.82 18,745.10 18,746.35 0.0K
14:30 18,746.97 18,768.29 18,746.97 18,766.87 0.0K
14:35 18,766.60 18,775.92 18,765.06 18,767.80 0.0K
14:40 18,768.35 18,773.72 18,752.66 18,755.96 0.0K
14:45 18,756.12 18,769.18 18,751.47 18,768.07 0.0K
14:50 18,767.81 18,773.61 18,764.23 18,772.00 0.0K
14:55 18,772.43 18,775.30 18,767.03 18,772.63 0.0K
15:00 18,772.86 18,783.04 18,770.75 18,783.04 0.0K
15:05 18,784.13 18,792.74 18,784.13 18,790.41 0.0K
15:10 18,792.98 18,793.43 18,784.89 18,786.34 0.0K
15:15 18,787.39 18,795.20 18,787.39 18,791.34 0.0K
15:20 18,790.05 18,791.85 18,781.26 18,790.82 0.0K
15:25 18,789.20 18,802.40 18,788.23 18,800.61 0.0K
15:30 18,797.67 18,797.67 18,748.41 18,748.41 0.0K
15:35 18,748.42 18,788.54 18,748.42 18,787.45 0.0K
15:40 18,788.73 18,805.13 18,775.72 18,794.29 0.0K
15:45 18,789.66 18,797.81 18,778.86 18,793.90 0.0K
15:50 18,792.77 18,814.40 18,792.77 18,812.14 0.0K
15:55 18,811.91 18,827.27 18,809.75 18,827.27 0.0K
16:00 18,828.74 18,844.90 18,822.47 18,829.01 0.0K
16:05 18,829.48 18,829.48 18,817.33 18,824.23 0.0K
16:10 18,823.83 18,828.25 18,822.60 18,824.66 0.0K
16:15 18,825.79 18,825.79 18,807.04 18,808.68 0.0K
16:20 18,808.28 18,824.56 18,807.23 18,824.56 0.0K
16:25 18,827.38 18,832.88 18,823.01 18,832.16 0.0K
16:30 18,832.27 18,833.54 18,819.73 18,824.42 0.0K
16:35 18,823.13 18,824.62 18,816.75 18,819.84 0.0K
16:40 18,819.40 18,819.90 18,811.68 18,819.05 0.0K
16:45 18,819.43 18,829.09 18,819.43 18,826.54 0.0K
16:50 18,825.83 18,828.45 18,824.75 18,825.68 0.0K
16:55 18,824.08 18,837.46 18,821.44 18,836.96 0.0K
17:00 18,837.18 18,852.50 18,836.63 18,850.78 0.0K
17:05 18,850.91 18,857.92 18,847.52 18,847.64 0.0K
17:10 18,848.48 18,848.48 18,835.63 18,838.23 0.0K
17:15 18,837.46 18,841.87 18,822.13 18,838.28 0.0K
17:20 18,837.94 18,848.23 18,837.64 18,842.20 0.0K
17:25 18,842.94 18,842.94 18,826.57 18,826.57 0.0K
17:30 18,824.13 18,824.13 18,824.13 18,824.13 0.0K
17:35 18,824.13 18,876.61 18,824.13 18,876.61 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar