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 18,727.23 18,842.88 18,727.23 18,793.67 0.0K
09:05 18,798.39 18,798.39 18,760.87 18,785.46 0.0K
09:10 18,786.08 18,827.82 18,786.08 18,816.69 0.0K
09:15 18,817.26 18,823.10 18,764.34 18,775.79 0.0K
09:20 18,772.41 18,807.77 18,764.74 18,807.77 0.0K
09:25 18,812.18 18,861.24 18,812.18 18,861.24 0.0K
09:30 18,861.38 18,861.38 18,831.18 18,845.59 0.0K
09:35 18,850.02 18,863.90 18,821.39 18,821.39 0.0K
09:40 18,824.06 18,838.35 18,823.56 18,831.05 0.0K
09:45 18,832.88 18,845.91 18,809.09 18,842.96 0.0K
09:50 18,843.64 18,844.63 18,826.32 18,833.29 0.0K
09:55 18,832.80 18,857.25 18,832.80 18,854.75 0.0K
10:00 18,857.23 18,875.66 18,857.23 18,863.81 0.0K
10:05 18,868.19 18,875.54 18,839.72 18,839.72 0.0K
10:10 18,838.20 18,838.20 18,820.90 18,830.98 0.0K
10:15 18,832.43 18,839.99 18,813.65 18,814.20 0.0K
10:20 18,817.24 18,818.87 18,793.37 18,800.08 0.0K
10:25 18,801.28 18,822.27 18,801.28 18,819.95 0.0K
10:30 18,821.05 18,824.10 18,806.44 18,824.10 0.0K
10:35 18,824.59 18,824.59 18,803.09 18,811.20 0.0K
10:40 18,810.82 18,810.82 18,774.75 18,784.17 0.0K
10:45 18,785.54 18,796.08 18,783.49 18,796.06 0.0K
10:50 18,797.18 18,824.08 18,796.18 18,818.28 0.0K
10:55 18,815.97 18,815.97 18,793.93 18,793.93 0.0K
11:00 18,794.28 18,795.00 18,749.02 18,753.21 0.0K
11:05 18,750.36 18,767.19 18,750.36 18,761.64 0.0K
11:10 18,759.60 18,766.97 18,755.45 18,756.82 0.0K
11:15 18,757.98 18,782.28 18,757.98 18,780.24 0.0K
11:20 18,777.12 18,784.18 18,775.82 18,778.39 0.0K
11:25 18,777.66 18,787.07 18,773.75 18,773.75 0.0K
11:30 18,773.04 18,786.15 18,766.51 18,766.51 0.0K
11:35 18,768.69 18,768.69 18,759.16 18,759.65 0.0K
11:40 18,760.18 18,760.54 18,749.78 18,760.07 0.0K
11:45 18,761.84 18,774.46 18,761.84 18,773.97 0.0K
11:50 18,775.58 18,792.93 18,772.89 18,792.93 0.0K
11:55 18,791.79 18,798.35 18,775.81 18,775.81 0.0K
12:00 18,774.10 18,774.10 18,740.49 18,742.15 0.0K
12:05 18,737.25 18,737.25 18,720.02 18,721.87 0.0K
12:10 18,720.61 18,737.60 18,720.61 18,734.58 0.0K
12:15 18,734.48 18,742.10 18,734.48 18,738.15 0.0K
12:20 18,738.47 18,738.47 18,724.89 18,727.70 0.0K
12:25 18,728.30 18,745.70 18,728.30 18,744.87 0.0K
12:30 18,742.94 18,749.64 18,739.84 18,744.39 0.0K
12:35 18,743.34 18,745.19 18,729.52 18,729.99 0.0K
12:40 18,729.79 18,736.81 18,729.79 18,733.62 0.0K
12:45 18,735.38 18,735.38 18,708.47 18,709.80 0.0K
12:50 18,709.86 18,717.97 18,707.09 18,715.39 0.0K
12:55 18,715.42 18,717.04 18,702.43 18,707.88 0.0K
13:00 18,711.44 18,715.17 18,704.34 18,704.34 0.0K
13:05 18,705.24 18,707.02 18,666.97 18,666.97 0.0K
13:10 18,665.44 18,665.44 18,641.16 18,641.41 0.0K
13:15 18,640.50 18,676.09 18,640.50 18,676.09 0.0K
13:20 18,675.72 18,701.55 18,672.05 18,697.85 0.0K
13:25 18,699.03 18,708.48 18,694.79 18,700.97 0.0K
13:30 18,696.75 18,696.75 18,676.16 18,676.77 0.0K
13:35 18,676.25 18,690.46 18,676.25 18,690.46 0.0K
13:40 18,689.55 18,695.88 18,689.32 18,694.42 0.0K
13:45 18,693.80 18,696.81 18,670.66 18,670.66 0.0K
13:50 18,670.59 18,688.22 18,668.76 18,679.75 0.0K
13:55 18,679.96 18,681.20 18,673.30 18,674.56 0.0K
14:00 18,674.20 18,701.51 18,673.23 18,701.51 0.0K
14:05 18,701.07 18,710.81 18,686.92 18,686.92 0.0K
14:10 18,686.42 18,686.42 18,672.28 18,677.36 0.0K
14:15 18,671.40 18,671.56 18,656.45 18,671.56 0.0K
14:20 18,671.08 18,671.94 18,664.54 18,664.59 0.0K
14:25 18,662.47 18,669.33 18,655.18 18,655.18 0.0K
14:30 18,654.22 18,664.76 18,630.75 18,630.75 0.0K
14:35 18,626.97 18,649.18 18,613.57 18,645.42 0.0K
14:40 18,645.94 18,645.94 18,609.99 18,635.68 0.0K
14:45 18,629.69 18,636.79 18,614.26 18,630.81 0.0K
14:50 18,631.15 18,634.52 18,588.36 18,589.77 0.0K
14:55 18,589.55 18,603.26 18,589.55 18,603.26 0.0K
15:00 18,604.20 18,651.48 18,548.38 18,548.38 0.0K
15:05 18,546.09 18,597.80 18,546.09 18,597.80 0.0K
15:10 18,597.01 18,597.01 18,544.02 18,550.45 0.0K
15:15 18,552.07 18,574.37 18,530.26 18,554.85 0.0K
15:20 18,550.55 18,563.87 18,506.83 18,506.83 0.0K
15:25 18,509.51 18,514.80 18,480.51 18,489.04 0.0K
15:30 18,487.44 18,518.67 18,481.46 18,484.60 0.0K
15:35 18,487.17 18,497.81 18,448.34 18,454.62 0.0K
15:40 18,453.20 18,487.67 18,438.36 18,474.93 0.0K
15:45 18,478.82 18,490.22 18,452.03 18,460.22 0.0K
15:50 18,460.33 18,512.60 18,460.33 18,512.60 0.0K
15:55 18,510.07 18,510.07 18,437.73 18,437.73 0.0K
16:00 18,443.59 18,480.31 18,433.91 18,450.36 0.0K
16:05 18,452.34 18,490.92 18,450.52 18,490.92 0.0K
16:10 18,490.38 18,498.73 18,479.97 18,488.18 0.0K
16:15 18,489.14 18,510.68 18,487.53 18,510.68 0.0K
16:20 18,513.06 18,525.26 18,510.31 18,516.90 0.0K
16:25 18,516.77 18,532.95 18,487.24 18,497.19 0.0K
16:30 18,490.67 18,529.62 18,489.07 18,520.87 0.0K
16:35 18,520.98 18,521.72 18,490.14 18,508.55 0.0K
16:40 18,512.57 18,543.17 18,512.57 18,542.74 0.0K
16:45 18,539.70 18,539.70 18,506.23 18,523.28 0.0K
16:50 18,528.13 18,537.21 18,520.53 18,532.31 0.0K
16:55 18,531.49 18,533.59 18,488.51 18,488.51 0.0K
17:00 18,485.49 18,485.49 18,461.29 18,463.90 0.0K
17:05 18,457.62 18,457.62 18,435.15 18,441.44 0.0K
17:10 18,440.86 18,448.59 18,434.86 18,436.13 0.0K
17:15 18,433.10 18,450.59 18,433.10 18,450.28 0.0K
17:20 18,446.72 18,466.91 18,442.69 18,463.35 0.0K
17:25 18,464.05 18,466.42 18,457.31 18,457.31 0.0K
17:30 18,457.32 18,457.32 18,457.32 18,457.32 0.0K
17:35 18,457.32 18,481.66 18,457.32 18,481.66 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar