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 19,083.62 19,083.62 18,881.49 18,881.49 0.0K
09:05 18,877.77 18,892.44 18,824.85 18,827.61 0.0K
09:10 18,840.07 18,868.53 18,835.89 18,859.15 0.0K
09:15 18,866.59 18,866.85 18,849.06 18,862.07 0.0K
09:20 18,864.74 18,878.91 18,856.47 18,858.66 0.0K
09:25 18,852.91 18,883.03 18,845.15 18,880.58 0.0K
09:30 18,878.77 18,922.53 18,878.77 18,919.96 0.0K
09:35 18,930.25 18,933.96 18,917.14 18,924.67 0.0K
09:40 18,922.53 18,922.53 18,907.56 18,910.81 0.0K
09:45 18,909.26 18,909.26 18,867.14 18,867.14 0.0K
09:50 18,862.71 18,862.71 18,838.53 18,841.05 0.0K
09:55 18,840.92 18,860.42 18,840.92 18,850.78 0.0K
10:00 18,847.93 18,887.76 18,840.92 18,887.76 0.0K
10:05 18,880.10 18,880.10 18,858.67 18,868.80 0.0K
10:10 18,874.29 18,882.36 18,841.72 18,841.72 0.0K
10:15 18,846.32 18,846.32 18,820.83 18,833.80 0.0K
10:20 18,832.67 18,872.78 18,832.67 18,872.78 0.0K
10:25 18,870.98 18,891.91 18,865.10 18,889.04 0.0K
10:30 18,889.70 18,897.77 18,882.01 18,888.96 0.0K
10:35 18,886.28 18,886.28 18,865.49 18,872.48 0.0K
10:40 18,869.51 18,877.70 18,859.19 18,877.70 0.0K
10:45 18,876.96 18,894.56 18,872.63 18,874.00 0.0K
10:50 18,872.29 18,872.29 18,840.37 18,849.34 0.0K
10:55 18,850.81 18,857.60 18,849.36 18,851.78 0.0K
11:00 18,850.43 18,850.43 18,814.84 18,832.40 0.0K
11:05 18,833.12 18,847.49 18,826.92 18,826.92 0.0K
11:10 18,824.84 18,835.50 18,824.84 18,830.77 0.0K
11:15 18,831.81 18,843.67 18,828.18 18,838.61 0.0K
11:20 18,843.14 18,843.14 18,826.64 18,826.64 0.0K
11:25 18,829.69 18,835.96 18,821.47 18,821.47 0.0K
11:30 18,819.73 18,825.81 18,806.27 18,808.56 0.0K
11:35 18,811.17 18,822.46 18,806.60 18,822.46 0.0K
11:40 18,821.93 18,840.28 18,821.93 18,835.79 0.0K
11:45 18,836.31 18,855.12 18,834.16 18,855.12 0.0K
11:50 18,856.88 18,871.06 18,856.83 18,863.59 0.0K
11:55 18,865.73 18,865.92 18,858.57 18,862.24 0.0K
12:00 18,862.90 18,862.90 18,840.33 18,840.33 0.0K
12:05 18,838.12 18,848.12 18,838.12 18,842.70 0.0K
12:10 18,840.84 18,868.41 18,840.84 18,863.10 0.0K
12:15 18,858.49 18,861.61 18,845.18 18,856.08 0.0K
12:20 18,856.77 18,865.71 18,856.77 18,856.80 0.0K
12:25 18,855.60 18,858.74 18,849.48 18,849.48 0.0K
12:30 18,850.62 18,853.59 18,827.29 18,828.03 0.0K
12:35 18,827.54 18,827.54 18,819.09 18,826.02 0.0K
12:40 18,822.37 18,837.90 18,822.37 18,837.67 0.0K
12:45 18,837.03 18,839.04 18,830.65 18,830.65 0.0K
12:50 18,829.33 18,835.97 18,815.85 18,815.85 0.0K
12:55 18,815.59 18,827.58 18,815.59 18,825.05 0.0K
13:00 18,822.41 18,824.50 18,795.21 18,797.98 0.0K
13:05 18,799.80 18,814.62 18,799.80 18,808.84 0.0K
13:10 18,808.94 18,829.83 18,808.94 18,820.26 0.0K
13:15 18,820.42 18,824.72 18,802.55 18,809.46 0.0K
13:20 18,808.46 18,808.46 18,788.39 18,791.02 0.0K
13:25 18,792.76 18,797.90 18,787.78 18,795.61 0.0K
13:30 18,793.25 18,800.15 18,792.83 18,796.65 0.0K
13:35 18,797.71 18,806.41 18,791.83 18,791.83 0.0K
13:40 18,789.21 18,796.34 18,780.06 18,784.86 0.0K
13:45 18,785.27 18,799.42 18,782.69 18,782.69 0.0K
13:50 18,783.69 18,789.05 18,778.59 18,778.72 0.0K
13:55 18,778.60 18,782.98 18,770.87 18,775.06 0.0K
14:00 18,775.99 18,776.76 18,753.58 18,753.58 0.0K
14:05 18,753.19 18,778.57 18,753.19 18,772.13 0.0K
14:10 18,769.43 18,769.66 18,757.72 18,759.00 0.0K
14:15 18,759.21 18,760.82 18,752.52 18,753.21 0.0K
14:20 18,751.15 18,751.56 18,736.59 18,742.90 0.0K
14:25 18,740.27 18,740.27 18,721.78 18,724.02 0.0K
14:30 18,726.74 18,738.72 18,726.32 18,728.24 0.0K
14:35 18,731.00 18,740.24 18,727.14 18,738.75 0.0K
14:40 18,739.28 18,762.20 18,739.28 18,755.87 0.0K
14:45 18,754.18 18,756.23 18,738.87 18,745.63 0.0K
14:50 18,743.46 18,743.46 18,726.74 18,729.15 0.0K
14:55 18,731.21 18,731.21 18,694.98 18,694.98 0.0K
15:00 18,691.25 18,710.47 18,683.93 18,702.29 0.0K
15:05 18,703.60 18,733.71 18,703.60 18,731.03 0.0K
15:10 18,733.22 18,747.92 18,733.22 18,747.92 0.0K
15:15 18,747.55 18,748.25 18,727.60 18,740.32 0.0K
15:20 18,736.72 18,737.68 18,727.26 18,736.42 0.0K
15:25 18,735.51 18,760.73 18,726.30 18,731.67 0.0K
15:30 18,728.79 18,728.92 18,695.37 18,700.23 0.0K
15:35 18,698.43 18,732.21 18,698.43 18,730.65 0.0K
15:40 18,726.85 18,735.89 18,703.61 18,712.68 0.0K
15:45 18,711.69 18,733.87 18,711.69 18,715.40 0.0K
15:50 18,712.51 18,712.51 18,682.16 18,684.72 0.0K
15:55 18,685.87 18,696.51 18,679.03 18,692.13 0.0K
16:00 18,692.16 18,694.25 18,660.09 18,677.60 0.0K
16:05 18,675.53 18,680.01 18,652.46 18,656.24 0.0K
16:10 18,652.04 18,662.06 18,637.04 18,650.42 0.0K
16:15 18,655.74 18,655.74 18,619.66 18,619.66 0.0K
16:20 18,620.41 18,634.82 18,619.51 18,632.86 0.0K
16:25 18,633.54 18,647.41 18,628.20 18,637.02 0.0K
16:30 18,636.20 18,678.39 18,636.20 18,672.06 0.0K
16:35 18,679.41 18,697.64 18,679.41 18,683.46 0.0K
16:40 18,687.19 18,727.99 18,678.56 18,727.64 0.0K
16:45 18,726.76 18,746.60 18,721.23 18,746.60 0.0K
16:50 18,745.06 18,747.19 18,726.94 18,726.94 0.0K
16:55 18,727.33 18,728.94 18,711.24 18,711.24 0.0K
17:00 18,710.47 18,723.36 18,705.39 18,705.39 0.0K
17:05 18,706.38 18,706.95 18,681.26 18,687.96 0.0K
17:10 18,689.19 18,721.57 18,689.19 18,718.44 0.0K
17:15 18,718.01 18,727.59 18,714.64 18,714.86 0.0K
17:20 18,715.21 18,721.56 18,697.57 18,697.57 0.0K
17:25 18,696.92 18,696.92 18,678.82 18,680.56 0.0K
17:30 18,682.42 18,682.42 18,682.42 18,682.42 0.0K
17:35 18,682.42 18,728.35 18,682.42 18,728.35 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar