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 18,474.78 18,482.55 18,426.13 18,434.18 0.0K
09:05 18,438.12 18,464.47 18,422.72 18,464.47 0.0K
09:10 18,465.36 18,474.27 18,447.03 18,474.27 0.0K
09:15 18,473.03 18,502.42 18,473.03 18,492.18 0.0K
09:20 18,497.33 18,533.31 18,497.33 18,530.22 0.0K
09:25 18,532.04 18,572.87 18,528.99 18,572.87 0.0K
09:30 18,569.49 18,599.49 18,567.08 18,567.08 0.0K
09:35 18,569.14 18,585.09 18,555.68 18,570.94 0.0K
09:40 18,573.64 18,597.63 18,573.64 18,594.36 0.0K
09:45 18,594.94 18,610.74 18,594.94 18,603.93 0.0K
09:50 18,607.83 18,607.83 18,586.14 18,595.87 0.0K
09:55 18,595.00 18,598.80 18,585.53 18,598.80 0.0K
10:00 18,597.58 18,615.67 18,597.58 18,605.81 0.0K
10:05 18,604.57 18,619.69 18,604.57 18,614.99 0.0K
10:10 18,612.93 18,612.93 18,593.61 18,603.58 0.0K
10:15 18,603.68 18,625.68 18,599.34 18,625.68 0.0K
10:20 18,623.98 18,623.98 18,613.47 18,617.16 0.0K
10:25 18,615.53 18,618.75 18,595.39 18,598.18 0.0K
10:30 18,602.13 18,602.52 18,577.63 18,583.10 0.0K
10:35 18,583.49 18,596.27 18,582.72 18,592.02 0.0K
10:40 18,590.01 18,598.25 18,585.42 18,588.14 0.0K
10:45 18,586.84 18,586.84 18,565.89 18,567.39 0.0K
10:50 18,568.09 18,578.31 18,566.96 18,578.31 0.0K
10:55 18,581.30 18,590.33 18,579.23 18,590.33 0.0K
11:00 18,591.48 18,605.44 18,590.79 18,605.44 0.0K
11:05 18,605.66 18,622.29 18,605.66 18,622.29 0.0K
11:10 18,619.52 18,627.03 18,608.12 18,610.62 0.0K
11:15 18,612.78 18,619.70 18,605.84 18,618.92 0.0K
11:20 18,617.37 18,617.37 18,605.53 18,605.53 0.0K
11:25 18,605.21 18,609.75 18,603.02 18,606.96 0.0K
11:30 18,604.66 18,604.66 18,575.46 18,575.95 0.0K
11:35 18,574.75 18,595.15 18,572.22 18,595.15 0.0K
11:40 18,602.60 18,619.91 18,593.16 18,618.46 0.0K
11:45 18,624.88 18,638.32 18,622.85 18,638.08 0.0K
11:50 18,629.23 18,673.27 18,629.23 18,671.12 0.0K
11:55 18,667.27 18,670.20 18,657.77 18,664.49 0.0K
12:00 18,663.04 18,687.79 18,659.99 18,684.16 0.0K
12:05 18,688.24 18,709.16 18,655.23 18,661.07 0.0K
12:10 18,659.95 18,670.10 18,649.92 18,651.35 0.0K
12:15 18,649.20 18,652.23 18,632.41 18,648.88 0.0K
12:20 18,642.92 18,663.76 18,642.92 18,661.23 0.0K
12:25 18,661.90 18,665.85 18,655.26 18,660.77 0.0K
12:30 18,661.02 18,677.66 18,651.30 18,677.05 0.0K
12:35 18,676.19 18,688.36 18,676.19 18,685.94 0.0K
12:40 18,685.85 18,685.85 18,664.27 18,664.27 0.0K
12:45 18,668.04 18,707.97 18,668.04 18,707.97 0.0K
12:50 18,708.44 18,713.75 18,697.37 18,702.44 0.0K
12:55 18,700.88 18,708.97 18,698.24 18,698.51 0.0K
13:00 18,696.22 18,713.19 18,696.22 18,713.19 0.0K
13:05 18,712.08 18,720.25 18,709.70 18,715.37 0.0K
13:10 18,712.15 18,712.15 18,689.95 18,692.96 0.0K
13:15 18,695.09 18,699.09 18,684.12 18,687.24 0.0K
13:20 18,690.28 18,708.35 18,690.28 18,708.35 0.0K
13:25 18,707.78 18,716.70 18,706.57 18,710.46 0.0K
13:30 18,709.34 18,718.30 18,707.53 18,711.26 0.0K
13:35 18,711.97 18,711.97 18,696.30 18,696.30 0.0K
13:40 18,696.95 18,696.95 18,679.58 18,679.89 0.0K
13:45 18,680.97 18,704.88 18,680.97 18,693.33 0.0K
13:50 18,694.03 18,696.20 18,689.18 18,689.18 0.0K
13:55 18,688.08 18,691.42 18,680.61 18,683.55 0.0K
14:00 18,684.54 18,684.54 18,671.79 18,681.98 0.0K
14:05 18,682.97 18,685.08 18,675.46 18,679.24 0.0K
14:10 18,680.73 18,684.22 18,670.43 18,670.65 0.0K
14:15 18,669.63 18,669.63 18,650.33 18,650.46 0.0K
14:20 18,651.04 18,666.04 18,646.34 18,647.48 0.0K
14:25 18,649.01 18,654.85 18,649.01 18,650.68 0.0K
14:30 18,650.03 18,679.37 18,636.42 18,670.73 0.0K
14:35 18,664.93 18,691.60 18,662.03 18,678.47 0.0K
14:40 18,677.75 18,691.38 18,677.75 18,682.49 0.0K
14:45 18,682.09 18,697.42 18,682.09 18,692.10 0.0K
14:50 18,693.79 18,698.28 18,676.30 18,691.59 0.0K
14:55 18,693.73 18,693.73 18,668.44 18,668.44 0.0K
15:00 18,671.25 18,671.25 18,638.15 18,669.55 0.0K
15:05 18,667.20 18,686.21 18,650.52 18,650.52 0.0K
15:10 18,650.52 18,655.64 18,640.97 18,655.64 0.0K
15:15 18,654.67 18,669.75 18,651.00 18,651.00 0.0K
15:20 18,649.81 18,657.00 18,644.01 18,657.00 0.0K
15:25 18,658.28 18,663.72 18,651.43 18,651.43 0.0K
15:30 18,652.36 18,668.59 18,648.73 18,656.17 0.0K
15:35 18,648.83 18,667.50 18,633.58 18,667.50 0.0K
15:40 18,667.84 18,675.42 18,659.54 18,675.42 0.0K
15:45 18,677.87 18,687.23 18,675.58 18,686.49 0.0K
15:50 18,686.66 18,702.13 18,684.06 18,693.66 0.0K
15:55 18,693.73 18,693.73 18,680.18 18,688.91 0.0K
16:00 18,692.77 18,707.50 18,692.77 18,703.79 0.0K
16:05 18,703.67 18,703.67 18,692.79 18,692.79 0.0K
16:10 18,696.48 18,700.18 18,685.58 18,689.31 0.0K
16:15 18,689.43 18,702.45 18,689.43 18,696.16 0.0K
16:20 18,696.85 18,707.00 18,696.85 18,706.46 0.0K
16:25 18,708.46 18,709.15 18,703.68 18,707.72 0.0K
16:30 18,708.98 18,711.19 18,703.98 18,705.27 0.0K
16:35 18,703.08 18,704.00 18,697.83 18,702.96 0.0K
16:40 18,704.42 18,707.92 18,697.27 18,697.27 0.0K
16:45 18,698.23 18,698.23 18,682.77 18,682.77 0.0K
16:50 18,682.44 18,683.37 18,675.60 18,683.35 0.0K
16:55 18,685.94 18,690.53 18,680.35 18,685.96 0.0K
17:00 18,686.35 18,690.92 18,674.56 18,674.66 0.0K
17:05 18,674.26 18,679.98 18,674.17 18,676.65 0.0K
17:10 18,676.68 18,689.08 18,676.68 18,682.54 0.0K
17:15 18,682.65 18,683.25 18,669.86 18,677.10 0.0K
17:20 18,677.99 18,684.94 18,676.58 18,681.58 0.0K
17:25 18,681.32 18,681.60 18,669.71 18,676.94 0.0K
17:30 18,679.73 18,679.73 18,679.73 18,679.73 0.0K
17:35 18,679.73 18,683.97 18,679.73 18,682.65 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar