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 19,038.44 19,143.21 19,038.44 19,131.94 0.0K
09:05 19,132.14 19,138.45 19,108.78 19,116.92 0.0K
09:10 19,115.55 19,126.37 19,113.84 19,125.95 0.0K
09:15 19,129.64 19,142.64 19,128.73 19,137.20 0.0K
09:20 19,132.81 19,139.22 19,118.84 19,118.84 0.0K
09:25 19,113.28 19,113.31 19,088.48 19,111.85 0.0K
09:30 19,111.52 19,123.81 19,102.38 19,117.79 0.0K
09:35 19,115.21 19,132.36 19,104.94 19,125.29 0.0K
09:40 19,123.63 19,123.63 19,082.74 19,083.75 0.0K
09:45 19,081.22 19,084.75 19,068.27 19,070.02 0.0K
09:50 19,067.64 19,070.64 19,047.84 19,050.17 0.0K
09:55 19,048.42 19,052.67 19,005.27 19,006.13 0.0K
10:00 19,008.81 19,035.87 18,996.98 19,034.91 0.0K
10:05 19,026.50 19,055.19 19,025.86 19,055.06 0.0K
10:10 19,055.72 19,069.21 19,046.19 19,060.64 0.0K
10:15 19,057.11 19,063.16 19,042.48 19,042.48 0.0K
10:20 19,039.20 19,045.50 19,029.36 19,029.36 0.0K
10:25 19,032.14 19,032.14 19,008.26 19,008.26 0.0K
10:30 19,010.37 19,011.86 18,989.59 19,008.66 0.0K
10:35 19,008.89 19,009.86 18,994.26 19,006.64 0.0K
10:40 19,005.97 19,028.65 19,002.17 19,028.65 0.0K
10:45 19,030.80 19,034.28 18,996.27 18,996.27 0.0K
10:50 18,995.78 18,999.68 18,966.68 18,976.24 0.0K
10:55 18,977.71 18,977.71 18,956.31 18,956.97 0.0K
11:00 18,958.60 18,958.60 18,929.08 18,930.66 0.0K
11:05 18,928.68 18,942.90 18,924.69 18,924.69 0.0K
11:10 18,927.03 18,927.03 18,904.56 18,914.88 0.0K
11:15 18,915.27 18,937.46 18,911.93 18,929.79 0.0K
11:20 18,931.70 18,950.12 18,931.70 18,950.12 0.0K
11:25 18,949.67 18,951.59 18,937.96 18,949.95 0.0K
11:30 18,953.66 18,956.76 18,935.82 18,936.88 0.0K
11:35 18,932.25 18,937.51 18,920.38 18,920.38 0.0K
11:40 18,919.34 18,920.59 18,908.05 18,908.05 0.0K
11:45 18,908.90 18,909.97 18,897.73 18,900.28 0.0K
11:50 18,902.96 18,907.37 18,895.88 18,897.21 0.0K
11:55 18,898.25 18,903.76 18,881.85 18,883.65 0.0K
12:00 18,881.38 18,881.38 18,863.90 18,875.05 0.0K
12:05 18,873.05 18,901.86 18,872.97 18,885.32 0.0K
12:10 18,884.13 18,894.99 18,884.13 18,892.40 0.0K
12:15 18,893.50 18,917.72 18,893.50 18,916.11 0.0K
12:20 18,915.02 18,932.42 18,912.44 18,931.47 0.0K
12:25 18,935.09 18,942.17 18,919.69 18,922.09 0.0K
12:30 18,919.08 18,931.76 18,919.08 18,921.53 0.0K
12:35 18,921.35 18,940.82 18,921.35 18,929.69 0.0K
12:40 18,928.31 18,949.70 18,928.19 18,949.70 0.0K
12:45 18,954.51 18,956.26 18,948.93 18,956.26 0.0K
12:50 18,954.75 18,956.82 18,946.03 18,948.07 0.0K
12:55 18,944.25 18,946.04 18,923.73 18,924.65 0.0K
13:00 18,924.67 18,942.07 18,924.67 18,936.20 0.0K
13:05 18,936.89 18,938.17 18,921.36 18,924.02 0.0K
13:10 18,919.53 18,924.38 18,911.69 18,918.37 0.0K
13:15 18,919.11 18,919.31 18,908.79 18,913.99 0.0K
13:20 18,915.69 18,915.69 18,907.02 18,911.45 0.0K
13:25 18,913.73 18,930.30 18,913.73 18,928.77 0.0K
13:30 18,929.04 18,935.45 18,921.24 18,921.66 0.0K
13:35 18,921.40 18,921.40 18,905.91 18,905.91 0.0K
13:40 18,903.53 18,921.64 18,903.53 18,921.64 0.0K
13:45 18,922.72 18,933.14 18,922.30 18,926.49 0.0K
13:50 18,926.98 18,936.78 18,921.87 18,924.41 0.0K
13:55 18,922.93 18,929.43 18,922.93 18,925.09 0.0K
14:00 18,923.41 18,934.82 18,923.28 18,923.28 0.0K
14:05 18,916.17 18,916.17 18,907.62 18,907.66 0.0K
14:10 18,906.49 18,911.89 18,896.98 18,899.22 0.0K
14:15 18,901.14 18,920.10 18,880.52 18,880.52 0.0K
14:20 18,878.05 18,896.02 18,857.78 18,885.66 0.0K
14:25 18,882.06 18,906.41 18,882.06 18,898.27 0.0K
14:30 18,899.45 18,931.82 18,899.45 18,931.82 0.0K
14:35 18,932.64 18,967.73 18,932.64 18,956.06 0.0K
14:40 18,955.40 18,977.20 18,951.43 18,963.38 0.0K
14:45 18,963.02 18,963.02 18,941.30 18,952.44 0.0K
14:50 18,951.05 18,951.05 18,917.08 18,927.11 0.0K
14:55 18,926.36 18,946.20 18,921.98 18,942.57 0.0K
15:00 18,941.48 18,944.42 18,928.26 18,944.42 0.0K
15:05 18,946.66 18,969.27 18,946.66 18,968.30 0.0K
15:10 18,970.20 18,970.64 18,960.35 18,969.91 0.0K
15:15 18,970.26 18,973.86 18,960.90 18,973.01 0.0K
15:20 18,975.13 18,976.05 18,938.84 18,949.86 0.0K
15:25 18,951.48 18,956.35 18,932.17 18,932.17 0.0K
15:30 18,931.82 18,960.97 18,931.82 18,956.30 0.0K
15:35 18,950.90 18,963.99 18,932.27 18,963.28 0.0K
15:40 18,962.72 19,008.31 18,962.72 18,983.60 0.0K
15:45 18,984.73 19,013.53 18,984.73 19,013.53 0.0K
15:50 19,016.75 19,044.63 19,016.75 19,025.52 0.0K
15:55 19,025.32 19,025.32 18,992.14 18,999.40 0.0K
16:00 19,005.46 19,030.18 18,993.70 19,027.44 0.0K
16:05 19,027.55 19,048.20 19,027.55 19,043.27 0.0K
16:10 19,043.17 19,043.17 19,025.70 19,038.63 0.0K
16:15 19,041.36 19,044.47 19,031.44 19,032.04 0.0K
16:20 19,030.05 19,064.77 19,030.05 19,057.66 0.0K
16:25 19,058.09 19,080.80 19,051.58 19,079.84 0.0K
16:30 19,078.64 19,100.04 19,073.38 19,100.04 0.0K
16:35 19,099.91 19,104.44 19,095.28 19,104.44 0.0K
16:40 19,105.41 19,107.22 19,099.41 19,104.43 0.0K
16:45 19,105.84 19,111.39 19,091.58 19,093.76 0.0K
16:50 19,092.58 19,092.82 19,073.83 19,073.83 0.0K
16:55 19,074.06 19,097.93 19,071.99 19,095.69 0.0K
17:00 19,096.68 19,123.63 19,096.68 19,117.23 0.0K
17:05 19,118.20 19,133.85 19,116.65 19,133.46 0.0K
17:10 19,134.24 19,134.24 19,126.58 19,129.66 0.0K
17:15 19,131.92 19,150.76 19,131.92 19,149.86 0.0K
17:20 19,144.99 19,144.99 19,118.97 19,129.46 0.0K
17:25 19,128.05 19,139.26 19,115.12 19,139.26 0.0K
17:30 19,140.28 19,140.28 19,140.28 19,140.28 0.0K
17:35 19,140.28 19,140.28 19,076.82 19,076.82 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar