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 18,910.22 19,023.13 18,910.22 18,979.53 0.0K
09:05 18,971.09 18,971.09 18,931.81 18,932.76 0.0K
09:10 18,939.88 18,939.88 18,905.86 18,909.47 0.0K
09:15 18,911.71 18,923.20 18,883.30 18,884.89 0.0K
09:20 18,883.30 18,905.14 18,883.30 18,895.70 0.0K
09:25 18,906.29 18,952.67 18,906.29 18,951.16 0.0K
09:30 18,951.24 18,953.25 18,923.72 18,924.55 0.0K
09:35 18,918.30 18,920.14 18,897.94 18,898.13 0.0K
09:40 18,895.38 18,922.39 18,883.05 18,884.20 0.0K
09:45 18,884.11 18,892.06 18,858.41 18,859.41 0.0K
09:50 18,857.68 18,871.73 18,802.13 18,802.13 0.0K
09:55 18,808.30 18,808.30 18,777.30 18,788.86 0.0K
10:00 18,784.23 18,814.89 18,775.79 18,800.88 0.0K
10:05 18,802.64 18,828.20 18,793.77 18,793.77 0.0K
10:10 18,790.83 18,790.83 18,761.52 18,767.26 0.0K
10:15 18,768.34 18,839.24 18,768.34 18,830.29 0.0K
10:20 18,830.58 18,867.58 18,826.96 18,858.53 0.0K
10:25 18,859.26 18,875.17 18,846.96 18,846.96 0.0K
10:30 18,847.18 18,876.34 18,844.80 18,872.72 0.0K
10:35 18,870.67 18,872.05 18,856.54 18,863.25 0.0K
10:40 18,857.76 18,872.20 18,851.32 18,870.93 0.0K
10:45 18,866.98 18,876.99 18,856.02 18,871.10 0.0K
10:50 18,872.23 18,873.79 18,837.30 18,837.30 0.0K
10:55 18,837.90 18,848.88 18,811.93 18,825.79 0.0K
11:00 18,826.31 18,855.83 18,826.31 18,845.86 0.0K
11:05 18,846.89 18,852.38 18,829.05 18,830.03 0.0K
11:10 18,824.07 18,838.23 18,819.52 18,821.25 0.0K
11:15 18,823.62 18,830.66 18,820.49 18,830.66 0.0K
11:20 18,825.67 18,825.67 18,815.41 18,816.38 0.0K
11:25 18,816.65 18,825.84 18,803.92 18,803.92 0.0K
11:30 18,799.43 18,807.20 18,798.82 18,802.68 0.0K
11:35 18,802.08 18,813.58 18,802.08 18,807.69 0.0K
11:40 18,803.40 18,803.40 18,778.96 18,786.36 0.0K
11:45 18,787.94 18,794.11 18,782.61 18,782.61 0.0K
11:50 18,785.67 18,817.30 18,785.67 18,807.79 0.0K
11:55 18,806.18 18,815.76 18,799.71 18,810.40 0.0K
12:00 18,808.54 18,830.76 18,781.12 18,781.12 0.0K
12:05 18,779.79 18,801.44 18,768.45 18,795.56 0.0K
12:10 18,796.11 18,824.71 18,792.75 18,805.34 0.0K
12:15 18,798.44 18,822.51 18,776.05 18,820.78 0.0K
12:20 18,818.13 18,833.58 18,814.46 18,833.58 0.0K
12:25 18,834.12 18,834.12 18,820.06 18,821.06 0.0K
12:30 18,821.16 18,827.88 18,818.80 18,818.80 0.0K
12:35 18,817.68 18,817.68 18,801.35 18,803.03 0.0K
12:40 18,803.02 18,811.07 18,800.64 18,807.57 0.0K
12:45 18,807.83 18,832.58 18,807.83 18,828.92 0.0K
12:50 18,824.87 18,832.39 18,820.74 18,830.58 0.0K
12:55 18,832.78 18,856.71 18,832.78 18,856.21 0.0K
13:00 18,855.36 18,859.65 18,851.25 18,855.99 0.0K
13:05 18,856.51 18,856.51 18,811.87 18,812.85 0.0K
13:10 18,811.69 18,811.69 18,785.87 18,799.86 0.0K
13:15 18,799.62 18,799.69 18,786.84 18,790.27 0.0K
13:20 18,789.36 18,808.27 18,789.36 18,796.87 0.0K
13:25 18,796.97 18,798.31 18,781.85 18,781.85 0.0K
13:30 18,780.19 18,782.69 18,763.13 18,773.01 0.0K
13:35 18,773.32 18,782.96 18,766.44 18,782.96 0.0K
13:40 18,783.03 18,809.94 18,780.74 18,807.79 0.0K
13:45 18,806.38 18,816.37 18,802.10 18,802.23 0.0K
13:50 18,801.51 18,823.06 18,797.33 18,823.06 0.0K
13:55 18,824.98 18,842.18 18,824.98 18,841.23 0.0K
14:00 18,845.02 18,855.34 18,832.48 18,832.48 0.0K
14:05 18,833.27 18,833.27 18,804.07 18,815.15 0.0K
14:10 18,817.19 18,838.91 18,817.19 18,835.68 0.0K
14:15 18,833.96 18,847.30 18,833.96 18,843.69 0.0K
14:20 18,842.83 18,842.83 18,817.14 18,822.50 0.0K
14:25 18,826.21 18,826.21 18,816.55 18,822.14 0.0K
14:30 18,823.02 18,867.18 18,823.02 18,848.39 0.0K
14:35 18,851.33 18,891.92 18,851.33 18,888.61 0.0K
14:40 18,886.62 18,900.65 18,882.20 18,893.54 0.0K
14:45 18,896.62 18,899.42 18,862.34 18,869.54 0.0K
14:50 18,866.30 18,880.58 18,854.42 18,856.12 0.0K
14:55 18,859.09 18,890.88 18,859.09 18,875.36 0.0K
15:00 18,871.31 18,871.31 18,829.42 18,829.42 0.0K
15:05 18,825.90 18,825.93 18,811.20 18,823.01 0.0K
15:10 18,821.58 18,833.69 18,811.66 18,824.35 0.0K
15:15 18,824.72 18,828.36 18,786.87 18,788.40 0.0K
15:20 18,790.17 18,793.29 18,771.65 18,786.54 0.0K
15:25 18,786.34 18,789.64 18,773.53 18,775.66 0.0K
15:30 18,774.85 18,783.08 18,750.13 18,751.77 0.0K
15:35 18,747.94 18,771.29 18,744.76 18,760.67 0.0K
15:40 18,758.08 18,777.85 18,756.60 18,761.84 0.0K
15:45 18,759.44 18,787.40 18,751.42 18,769.16 0.0K
15:50 18,774.55 18,782.09 18,766.53 18,769.77 0.0K
15:55 18,767.90 18,772.52 18,750.58 18,768.16 0.0K
16:00 18,773.08 18,814.77 18,773.08 18,805.95 0.0K
16:05 18,802.46 18,812.66 18,793.74 18,811.06 0.0K
16:10 18,809.10 18,840.91 18,805.02 18,840.91 0.0K
16:15 18,838.95 18,844.62 18,826.92 18,827.03 0.0K
16:20 18,826.51 18,834.90 18,816.38 18,834.90 0.0K
16:25 18,836.81 18,838.83 18,810.96 18,815.88 0.0K
16:30 18,813.41 18,828.55 18,805.54 18,816.75 0.0K
16:35 18,817.01 18,824.29 18,796.75 18,796.75 0.0K
16:40 18,792.44 18,796.09 18,757.37 18,757.37 0.0K
16:45 18,759.66 18,788.61 18,759.66 18,788.61 0.0K
16:50 18,786.34 18,788.39 18,778.04 18,787.51 0.0K
16:55 18,785.80 18,785.80 18,749.90 18,752.19 0.0K
17:00 18,752.48 18,768.84 18,747.33 18,747.33 0.0K
17:05 18,742.52 18,749.15 18,723.33 18,723.76 0.0K
17:10 18,724.05 18,743.32 18,723.66 18,736.70 0.0K
17:15 18,741.46 18,742.21 18,719.13 18,719.13 0.0K
17:20 18,717.48 18,720.43 18,708.44 18,717.56 0.0K
17:25 18,717.35 18,728.45 18,715.05 18,725.69 0.0K
17:30 18,728.67 18,728.67 18,728.67 18,728.67 0.0K
17:35 18,728.67 18,728.67 18,720.97 18,727.61 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar