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 18,494.53 18,659.27 18,494.53 18,655.40 0.0K
09:05 18,657.29 18,657.29 18,628.67 18,631.20 0.0K
09:10 18,634.97 18,649.04 18,603.82 18,618.33 0.0K
09:15 18,628.65 18,637.55 18,605.23 18,631.61 0.0K
09:20 18,625.30 18,625.30 18,603.65 18,623.96 0.0K
09:25 18,625.38 18,632.89 18,615.70 18,616.41 0.0K
09:30 18,617.09 18,642.97 18,617.09 18,628.02 0.0K
09:35 18,631.68 18,659.46 18,621.09 18,659.46 0.0K
09:40 18,661.16 18,661.16 18,642.76 18,643.22 0.0K
09:45 18,642.91 18,666.01 18,636.45 18,649.64 0.0K
09:50 18,653.60 18,659.92 18,640.73 18,658.90 0.0K
09:55 18,658.24 18,677.66 18,653.22 18,674.51 0.0K
10:00 18,669.59 18,683.78 18,656.32 18,656.32 0.0K
10:05 18,659.33 18,661.08 18,643.42 18,653.69 0.0K
10:10 18,659.52 18,664.78 18,643.16 18,657.55 0.0K
10:15 18,658.71 18,679.91 18,657.43 18,677.31 0.0K
10:20 18,675.06 18,681.87 18,673.88 18,675.25 0.0K
10:25 18,675.30 18,681.87 18,660.21 18,681.87 0.0K
10:30 18,681.48 18,701.34 18,681.48 18,698.99 0.0K
10:35 18,698.75 18,722.03 18,692.78 18,722.03 0.0K
10:40 18,722.32 18,723.91 18,703.30 18,703.30 0.0K
10:45 18,698.03 18,699.03 18,682.09 18,685.85 0.0K
10:50 18,685.97 18,701.43 18,685.97 18,701.43 0.0K
10:55 18,700.48 18,700.48 18,681.01 18,688.24 0.0K
11:00 18,688.57 18,714.81 18,688.57 18,714.81 0.0K
11:05 18,711.52 18,711.52 18,692.04 18,700.62 0.0K
11:10 18,699.72 18,705.95 18,681.22 18,681.22 0.0K
11:15 18,681.48 18,681.77 18,673.05 18,676.05 0.0K
11:20 18,675.57 18,682.67 18,672.61 18,676.91 0.0K
11:25 18,684.11 18,689.82 18,678.89 18,686.66 0.0K
11:30 18,685.83 18,692.95 18,681.23 18,687.60 0.0K
11:35 18,687.73 18,692.31 18,680.89 18,691.73 0.0K
11:40 18,691.40 18,701.95 18,691.40 18,696.60 0.0K
11:45 18,698.79 18,707.19 18,698.79 18,707.19 0.0K
11:50 18,708.26 18,710.24 18,705.27 18,710.17 0.0K
11:55 18,711.40 18,713.20 18,703.16 18,707.97 0.0K
12:00 18,709.02 18,730.75 18,709.02 18,729.10 0.0K
12:05 18,726.72 18,733.31 18,725.63 18,729.23 0.0K
12:10 18,729.53 18,746.38 18,729.53 18,739.51 0.0K
12:15 18,735.96 18,743.83 18,732.99 18,738.23 0.0K
12:20 18,737.94 18,756.40 18,735.04 18,756.40 0.0K
12:25 18,755.66 18,756.90 18,745.86 18,748.10 0.0K
12:30 18,748.27 18,779.10 18,748.27 18,778.14 0.0K
12:35 18,777.40 18,780.90 18,774.98 18,776.65 0.0K
12:40 18,775.11 18,776.45 18,754.07 18,754.07 0.0K
12:45 18,753.81 18,753.81 18,729.10 18,732.40 0.0K
12:50 18,734.56 18,741.45 18,727.85 18,728.03 0.0K
12:55 18,728.07 18,738.85 18,728.07 18,733.04 0.0K
13:00 18,734.41 18,738.50 18,726.45 18,734.84 0.0K
13:05 18,735.00 18,739.34 18,734.23 18,737.27 0.0K
13:10 18,735.52 18,740.64 18,734.09 18,739.41 0.0K
13:15 18,740.75 18,750.35 18,738.77 18,747.86 0.0K
13:20 18,747.47 18,747.47 18,723.02 18,729.58 0.0K
13:25 18,727.84 18,727.89 18,711.06 18,714.08 0.0K
13:30 18,714.30 18,785.44 18,714.30 18,738.42 0.0K
13:35 18,736.45 18,739.82 18,725.94 18,735.08 0.0K
13:40 18,737.06 18,740.38 18,706.13 18,707.70 0.0K
13:45 18,709.63 18,709.63 18,692.20 18,705.78 0.0K
13:50 18,705.31 18,736.53 18,705.31 18,733.54 0.0K
13:55 18,734.61 18,751.47 18,734.61 18,747.62 0.0K
14:00 18,743.58 18,744.53 18,724.54 18,725.64 0.0K
14:05 18,723.82 18,727.75 18,708.02 18,710.70 0.0K
14:10 18,711.22 18,715.09 18,696.85 18,698.79 0.0K
14:15 18,696.96 18,707.10 18,692.89 18,701.04 0.0K
14:20 18,702.70 18,715.05 18,700.40 18,710.16 0.0K
14:25 18,713.31 18,719.38 18,713.31 18,715.40 0.0K
14:30 18,714.87 18,714.87 18,688.68 18,688.68 0.0K
14:35 18,689.51 18,689.51 18,664.36 18,670.90 0.0K
14:40 18,667.33 18,669.41 18,643.39 18,652.07 0.0K
14:45 18,651.84 18,659.05 18,612.68 18,619.97 0.0K
14:50 18,623.58 18,650.04 18,614.19 18,614.19 0.0K
14:55 18,613.90 18,613.90 18,575.81 18,606.78 0.0K
15:00 18,610.52 18,616.84 18,582.37 18,584.43 0.0K
15:05 18,586.48 18,600.95 18,575.25 18,580.10 0.0K
15:10 18,582.86 18,589.50 18,568.16 18,579.14 0.0K
15:15 18,577.70 18,615.19 18,567.97 18,615.19 0.0K
15:20 18,617.31 18,618.26 18,571.21 18,573.13 0.0K
15:25 18,572.17 18,603.55 18,570.26 18,598.11 0.0K
15:30 18,598.01 18,598.01 18,539.89 18,539.89 0.0K
15:35 18,540.18 18,552.80 18,538.34 18,542.05 0.0K
15:40 18,535.30 18,540.48 18,510.65 18,512.02 0.0K
15:45 18,511.46 18,543.17 18,511.46 18,522.46 0.0K
15:50 18,519.02 18,556.60 18,517.05 18,556.60 0.0K
15:55 18,553.09 18,553.09 18,503.67 18,505.30 0.0K
16:00 18,513.11 18,513.11 18,485.70 18,490.66 0.0K
16:05 18,493.68 18,493.68 18,474.54 18,487.99 0.0K
16:10 18,488.44 18,519.96 18,488.44 18,507.93 0.0K
16:15 18,508.75 18,531.30 18,507.76 18,527.13 0.0K
16:20 18,526.77 18,538.98 18,514.93 18,538.98 0.0K
16:25 18,539.14 18,547.67 18,537.69 18,539.80 0.0K
16:30 18,540.67 18,561.93 18,540.67 18,552.84 0.0K
16:35 18,552.59 18,574.33 18,552.59 18,571.61 0.0K
16:40 18,568.33 18,573.17 18,560.86 18,568.09 0.0K
16:45 18,567.34 18,574.25 18,559.32 18,564.00 0.0K
16:50 18,565.86 18,576.98 18,565.13 18,567.11 0.0K
16:55 18,565.50 18,569.54 18,557.63 18,567.87 0.0K
17:00 18,573.74 18,574.62 18,559.05 18,562.51 0.0K
17:05 18,562.08 18,579.28 18,559.16 18,579.28 0.0K
17:10 18,579.04 18,599.37 18,579.04 18,593.62 0.0K
17:15 18,592.42 18,592.98 18,581.55 18,584.80 0.0K
17:20 18,587.13 18,597.27 18,587.13 18,594.79 0.0K
17:25 18,593.78 18,593.78 18,581.63 18,584.50 0.0K
17:30 18,584.47 18,584.47 18,584.47 18,584.47 0.0K
17:35 18,584.47 18,591.16 18,584.47 18,591.16 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar