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 18,880.86 18,937.17 18,880.86 18,937.17 0.0K
09:05 18,940.60 19,008.11 18,940.60 19,007.52 0.0K
09:10 19,007.10 19,007.10 18,958.37 18,961.12 0.0K
09:15 18,956.72 18,956.72 18,920.50 18,939.70 0.0K
09:20 18,941.10 18,941.10 18,905.19 18,905.19 0.0K
09:25 18,900.08 18,900.87 18,836.96 18,849.25 0.0K
09:30 18,839.53 18,846.26 18,820.02 18,830.52 0.0K
09:35 18,834.63 18,864.30 18,834.63 18,864.30 0.0K
09:40 18,866.35 18,911.79 18,866.35 18,911.79 0.0K
09:45 18,908.51 18,909.77 18,878.35 18,878.35 0.0K
09:50 18,878.35 18,887.46 18,869.15 18,878.81 0.0K
09:55 18,880.80 18,895.06 18,879.02 18,895.06 0.0K
10:00 18,895.95 18,895.95 18,876.00 18,886.65 0.0K
10:05 18,887.80 18,894.05 18,882.52 18,889.66 0.0K
10:10 18,887.98 18,904.80 18,886.88 18,891.88 0.0K
10:15 18,891.22 18,935.75 18,891.22 18,932.15 0.0K
10:20 18,933.79 18,933.79 18,918.94 18,929.08 0.0K
10:25 18,927.18 18,933.05 18,921.93 18,933.05 0.0K
10:30 18,932.87 18,945.24 18,932.87 18,945.24 0.0K
10:35 18,946.13 18,947.31 18,937.96 18,939.05 0.0K
10:40 18,943.14 18,951.94 18,941.75 18,951.94 0.0K
10:45 18,951.13 18,970.39 18,951.13 18,966.63 0.0K
10:50 18,967.36 18,982.79 18,967.11 18,982.60 0.0K
10:55 18,983.45 18,987.79 18,976.83 18,983.88 0.0K
11:00 18,987.64 18,994.13 18,969.12 18,969.12 0.0K
11:05 18,969.28 18,969.28 18,947.29 18,948.54 0.0K
11:10 18,948.28 18,949.00 18,931.94 18,946.89 0.0K
11:15 18,949.33 18,974.01 18,949.33 18,974.01 0.0K
11:20 18,973.19 18,984.60 18,973.19 18,977.31 0.0K
11:25 18,977.98 18,982.10 18,970.51 18,982.10 0.0K
11:30 18,982.36 18,998.32 18,982.36 18,998.09 0.0K
11:35 18,998.60 19,005.72 18,998.60 19,005.72 0.0K
11:40 19,005.42 19,012.57 19,005.14 19,008.52 0.0K
11:45 19,010.54 19,013.77 19,006.10 19,013.77 0.0K
11:50 19,013.86 19,026.51 19,013.86 19,025.60 0.0K
11:55 19,024.92 19,024.92 19,015.77 19,023.30 0.0K
12:00 19,023.72 19,023.72 19,011.71 19,015.23 0.0K
12:05 19,016.15 19,020.39 19,002.40 19,016.85 0.0K
12:10 19,017.28 19,018.93 19,009.20 19,017.32 0.0K
12:15 19,016.78 19,019.99 19,012.11 19,016.86 0.0K
12:20 19,016.73 19,028.07 19,016.73 19,027.33 0.0K
12:25 19,025.53 19,031.43 19,023.17 19,031.43 0.0K
12:30 19,032.58 19,036.31 19,025.57 19,036.31 0.0K
12:35 19,029.29 19,029.29 19,019.10 19,026.68 0.0K
12:40 19,025.27 19,046.43 19,025.27 19,044.26 0.0K
12:45 19,044.02 19,050.97 19,038.74 19,047.70 0.0K
12:50 19,050.03 19,065.09 19,050.03 19,065.09 0.0K
12:55 19,067.15 19,084.93 19,067.15 19,083.66 0.0K
13:00 19,082.82 19,088.85 19,077.90 19,087.81 0.0K
13:05 19,091.49 19,102.12 19,090.21 19,102.12 0.0K
13:10 19,100.33 19,145.15 19,096.48 19,137.76 0.0K
13:15 19,140.30 19,143.71 19,133.07 19,133.54 0.0K
13:20 19,134.12 19,179.00 19,134.12 19,165.89 0.0K
13:25 19,168.21 19,170.20 19,137.50 19,139.81 0.0K
13:30 19,141.11 19,147.42 19,136.67 19,144.28 0.0K
13:35 19,144.92 19,153.01 19,144.56 19,148.96 0.0K
13:40 19,148.44 19,153.97 19,146.06 19,150.86 0.0K
13:45 19,151.08 19,165.55 19,151.08 19,165.55 0.0K
13:50 19,165.85 19,180.22 19,165.85 19,179.27 0.0K
13:55 19,178.39 19,186.39 19,172.47 19,184.27 0.0K
14:00 19,185.02 19,186.16 19,177.59 19,177.69 0.0K
14:05 19,175.21 19,175.21 19,152.46 19,155.57 0.0K
14:10 19,154.38 19,154.38 19,138.56 19,139.94 0.0K
14:15 19,139.96 19,143.93 19,136.49 19,143.93 0.0K
14:20 19,142.62 19,158.01 19,141.79 19,158.01 0.0K
14:25 19,157.54 19,158.98 19,155.24 19,158.39 0.0K
14:30 19,159.06 19,163.53 19,151.97 19,160.76 0.0K
14:35 19,159.27 19,159.27 19,142.44 19,147.17 0.0K
14:40 19,146.88 19,161.08 19,146.88 19,161.08 0.0K
14:45 19,162.10 19,170.41 19,162.10 19,164.34 0.0K
14:50 19,164.93 19,174.88 19,164.93 19,171.24 0.0K
14:55 19,169.62 19,173.88 19,159.95 19,169.77 0.0K
15:00 19,170.68 19,186.89 19,162.54 19,186.89 0.0K
15:05 19,188.04 19,199.78 19,187.94 19,195.51 0.0K
15:10 19,197.29 19,204.26 19,195.66 19,197.25 0.0K
15:15 19,199.88 19,199.88 19,190.20 19,198.35 0.0K
15:20 19,197.24 19,209.33 19,196.85 19,204.94 0.0K
15:25 19,204.25 19,204.25 19,181.39 19,187.03 0.0K
15:30 19,186.32 19,216.95 19,185.59 19,216.95 0.0K
15:35 19,216.04 19,216.70 19,189.23 19,189.23 0.0K
15:40 19,189.26 19,190.13 19,157.59 19,162.36 0.0K
15:45 19,162.22 19,184.40 19,162.22 19,164.19 0.0K
15:50 19,165.45 19,174.84 19,156.93 19,174.84 0.0K
15:55 19,173.38 19,173.50 19,160.09 19,171.53 0.0K
16:00 19,179.06 19,179.06 19,110.85 19,123.18 0.0K
16:05 19,126.72 19,129.69 19,104.76 19,107.79 0.0K
16:10 19,108.15 19,124.72 19,099.63 19,099.99 0.0K
16:15 19,097.52 19,097.52 19,072.95 19,084.85 0.0K
16:20 19,090.94 19,110.45 19,090.94 19,104.02 0.0K
16:25 19,104.39 19,133.36 19,096.20 19,133.36 0.0K
16:30 19,170.07 19,170.48 19,143.36 19,152.61 0.0K
16:35 19,156.31 19,156.31 19,131.81 19,142.33 0.0K
16:40 19,142.00 19,165.46 19,134.66 19,161.82 0.0K
16:45 19,163.70 19,163.70 19,150.15 19,152.95 0.0K
16:50 19,153.10 19,157.70 19,146.77 19,155.49 0.0K
16:55 19,155.49 19,166.02 19,153.74 19,154.03 0.0K
17:00 19,155.06 19,169.87 19,138.32 19,139.91 0.0K
17:05 19,144.62 19,151.35 19,124.66 19,126.10 0.0K
17:10 19,125.68 19,131.57 19,104.95 19,110.44 0.0K
17:15 19,111.42 19,123.05 19,100.58 19,123.05 0.0K
17:20 19,123.75 19,132.64 19,123.75 19,128.12 0.0K
17:25 19,130.59 19,133.02 19,106.40 19,110.99 0.0K
17:30 19,108.34 19,108.34 19,108.34 19,108.34 0.0K
17:35 19,108.34 19,108.34 19,081.58 19,081.58 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar