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 18,587.87 18,587.87 18,548.87 18,562.64 0.0K
09:05 18,564.98 18,567.65 18,529.28 18,563.09 0.0K
09:10 18,569.37 18,569.37 18,506.79 18,506.79 0.0K
09:15 18,505.62 18,508.76 18,448.90 18,475.39 0.0K
09:20 18,467.57 18,517.90 18,467.57 18,497.58 0.0K
09:25 18,493.22 18,536.44 18,493.22 18,533.29 0.0K
09:30 18,530.07 18,536.94 18,515.09 18,529.89 0.0K
09:35 18,529.19 18,542.90 18,519.49 18,519.49 0.0K
09:40 18,523.51 18,534.49 18,512.01 18,533.40 0.0K
09:45 18,536.49 18,555.87 18,536.49 18,552.09 0.0K
09:50 18,549.73 18,567.51 18,549.73 18,552.29 0.0K
09:55 18,555.37 18,583.31 18,552.02 18,583.31 0.0K
10:00 18,584.25 18,589.49 18,561.77 18,561.77 0.0K
10:05 18,563.61 18,563.77 18,537.00 18,548.38 0.0K
10:10 18,551.12 18,585.28 18,551.12 18,585.28 0.0K
10:15 18,586.09 18,599.86 18,586.09 18,596.61 0.0K
10:20 18,599.07 18,614.01 18,587.63 18,606.77 0.0K
10:25 18,608.76 18,611.38 18,598.49 18,600.99 0.0K
10:30 18,600.76 18,609.04 18,597.45 18,597.45 0.0K
10:35 18,598.06 18,608.74 18,598.06 18,608.74 0.0K
10:40 18,609.02 18,616.70 18,600.61 18,606.25 0.0K
10:45 18,604.60 18,619.40 18,602.68 18,615.69 0.0K
10:50 18,614.27 18,619.09 18,613.83 18,614.53 0.0K
10:55 18,616.99 18,635.30 18,613.11 18,635.30 0.0K
11:00 18,637.34 18,657.79 18,637.34 18,649.74 0.0K
11:05 18,650.21 18,651.35 18,634.75 18,645.47 0.0K
11:10 18,644.24 18,666.49 18,644.24 18,666.35 0.0K
11:15 18,668.17 18,679.83 18,668.17 18,679.04 0.0K
11:20 18,679.43 18,679.43 18,668.82 18,672.26 0.0K
11:25 18,672.49 18,681.42 18,672.49 18,680.58 0.0K
11:30 18,681.44 18,688.30 18,677.86 18,683.40 0.0K
11:35 18,679.64 18,692.81 18,676.25 18,677.43 0.0K
11:40 18,680.68 18,682.20 18,667.69 18,670.54 0.0K
11:45 18,669.77 18,670.47 18,657.76 18,661.31 0.0K
11:50 18,660.58 18,661.91 18,641.39 18,641.39 0.0K
11:55 18,644.63 18,648.97 18,618.94 18,629.98 0.0K
12:00 18,630.96 18,634.42 18,616.82 18,630.68 0.0K
12:05 18,629.84 18,642.20 18,626.43 18,633.49 0.0K
12:10 18,632.98 18,639.37 18,620.87 18,620.87 0.0K
12:15 18,622.01 18,622.01 18,599.46 18,600.76 0.0K
12:20 18,604.09 18,604.09 18,591.44 18,594.79 0.0K
12:25 18,595.47 18,595.47 18,574.35 18,587.17 0.0K
12:30 18,588.94 18,611.03 18,588.94 18,603.32 0.0K
12:35 18,602.31 18,606.59 18,582.46 18,582.46 0.0K
12:40 18,582.53 18,590.71 18,577.89 18,577.89 0.0K
12:45 18,577.26 18,579.55 18,571.67 18,578.49 0.0K
12:50 18,578.75 18,588.66 18,577.40 18,588.63 0.0K
12:55 18,588.52 18,593.73 18,521.92 18,533.42 0.0K
13:00 18,529.08 18,553.03 18,508.67 18,510.19 0.0K
13:05 18,511.36 18,540.23 18,486.44 18,486.44 0.0K
13:10 18,483.92 18,507.10 18,479.92 18,489.09 0.0K
13:15 18,489.11 18,515.60 18,489.11 18,502.90 0.0K
13:20 18,500.62 18,515.15 18,492.30 18,515.15 0.0K
13:25 18,515.53 18,516.51 18,506.89 18,508.17 0.0K
13:30 18,510.65 18,539.63 18,510.65 18,539.20 0.0K
13:35 18,537.43 18,548.07 18,529.00 18,531.01 0.0K
13:40 18,532.51 18,546.60 18,532.10 18,535.66 0.0K
13:45 18,536.48 18,536.48 18,519.42 18,523.42 0.0K
13:50 18,522.32 18,527.81 18,507.12 18,507.12 0.0K
13:55 18,504.21 18,514.08 18,500.27 18,514.08 0.0K
14:00 18,515.50 18,570.33 18,515.50 18,565.80 0.0K
14:05 18,563.05 18,563.05 18,545.96 18,553.14 0.0K
14:10 18,551.81 18,551.81 18,531.75 18,534.03 0.0K
14:15 18,534.04 18,538.67 18,528.98 18,530.88 0.0K
14:20 18,531.91 18,534.39 18,527.06 18,533.95 0.0K
14:25 18,533.14 18,545.53 18,518.91 18,518.91 0.0K
14:30 18,517.97 18,529.61 18,502.11 18,526.48 0.0K
14:35 18,531.58 18,544.47 18,522.98 18,529.15 0.0K
14:40 18,531.40 18,547.54 18,529.06 18,529.06 0.0K
14:45 18,520.53 18,520.53 18,488.67 18,493.09 0.0K
14:50 18,489.71 18,493.06 18,470.01 18,470.01 0.0K
14:55 18,471.62 18,472.76 18,453.24 18,462.37 0.0K
15:00 18,461.56 18,484.61 18,456.14 18,480.53 0.0K
15:05 18,477.00 18,506.37 18,477.00 18,503.03 0.0K
15:10 18,502.57 18,531.15 18,498.99 18,528.98 0.0K
15:15 18,524.89 18,529.21 18,513.71 18,529.21 0.0K
15:20 18,526.70 18,531.07 18,507.14 18,512.71 0.0K
15:25 18,517.95 18,529.67 18,496.71 18,499.54 0.0K
15:30 18,501.37 18,517.70 18,501.37 18,512.48 0.0K
15:35 18,511.16 18,513.57 18,492.34 18,495.58 0.0K
15:40 18,496.23 18,507.83 18,492.16 18,502.56 0.0K
15:45 18,499.40 18,515.06 18,494.71 18,508.83 0.0K
15:50 18,512.57 18,528.65 18,512.57 18,521.62 0.0K
15:55 18,520.20 18,522.17 18,514.58 18,520.88 0.0K
16:00 18,522.49 18,535.90 18,518.38 18,526.57 0.0K
16:05 18,530.56 18,547.46 18,505.85 18,505.85 0.0K
16:10 18,507.70 18,516.44 18,490.97 18,490.97 0.0K
16:15 18,493.42 18,503.89 18,489.56 18,500.24 0.0K
16:20 18,499.07 18,499.07 18,489.20 18,497.07 0.0K
16:25 18,498.76 18,505.90 18,481.82 18,484.11 0.0K
16:30 18,484.90 18,499.58 18,483.13 18,495.40 0.0K
16:35 18,496.36 18,496.36 18,463.09 18,464.34 0.0K
16:40 18,464.40 18,515.22 18,451.49 18,512.82 0.0K
16:45 18,508.91 18,542.40 18,507.88 18,542.40 0.0K
16:50 18,543.29 18,543.29 18,499.37 18,499.37 0.0K
16:55 18,499.29 18,499.76 18,487.72 18,487.72 0.0K
17:00 18,488.43 18,509.14 18,485.54 18,509.14 0.0K
17:05 18,506.49 18,518.40 18,497.42 18,516.99 0.0K
17:10 18,517.12 18,518.33 18,507.13 18,511.79 0.0K
17:15 18,511.15 18,511.15 18,478.58 18,485.22 0.0K
17:20 18,482.67 18,485.19 18,475.51 18,479.10 0.0K
17:25 18,479.09 18,490.04 18,479.09 18,483.41 0.0K
17:30 18,484.60 18,484.60 18,484.60 18,484.60 0.0K
17:35 18,484.60 18,484.60 18,473.05 18,473.05 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar