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 18,796.20 18,858.12 18,796.20 18,846.48 0.0K
09:05 18,846.25 18,846.62 18,827.74 18,845.33 0.0K
09:10 18,848.10 18,861.53 18,840.55 18,847.40 0.0K
09:15 18,855.05 18,874.01 18,855.05 18,874.01 0.0K
09:20 18,879.98 18,897.31 18,878.92 18,893.42 0.0K
09:25 18,892.43 18,892.93 18,875.75 18,887.00 0.0K
09:30 18,889.12 18,907.89 18,889.12 18,898.40 0.0K
09:35 18,898.60 18,915.28 18,898.51 18,903.02 0.0K
09:40 18,901.71 18,901.71 18,881.78 18,888.58 0.0K
09:45 18,886.34 18,890.97 18,868.60 18,872.97 0.0K
09:50 18,872.17 18,893.21 18,870.27 18,893.21 0.0K
09:55 18,892.57 18,899.60 18,890.77 18,897.84 0.0K
10:00 18,898.88 18,909.18 18,896.03 18,899.22 0.0K
10:05 18,898.64 18,906.69 18,898.64 18,906.69 0.0K
10:10 18,905.70 18,908.55 18,884.43 18,887.81 0.0K
10:15 18,886.50 18,902.08 18,886.50 18,899.86 0.0K
10:20 18,900.15 18,904.77 18,898.65 18,904.64 0.0K
10:25 18,904.32 18,913.87 18,901.39 18,910.31 0.0K
10:30 18,910.66 18,913.98 18,907.37 18,909.61 0.0K
10:35 18,909.78 18,931.63 18,908.28 18,929.38 0.0K
10:40 18,929.57 18,942.85 18,927.72 18,932.43 0.0K
10:45 18,931.84 18,932.19 18,914.18 18,916.53 0.0K
10:50 18,915.70 18,915.70 18,899.44 18,907.40 0.0K
10:55 18,907.85 18,907.85 18,900.84 18,901.84 0.0K
11:00 18,899.91 18,901.73 18,882.95 18,882.96 0.0K
11:05 18,882.86 18,884.45 18,864.18 18,869.77 0.0K
11:10 18,871.04 18,880.36 18,854.86 18,858.85 0.0K
11:15 18,861.74 18,861.74 18,831.60 18,843.04 0.0K
11:20 18,839.12 18,855.77 18,833.67 18,855.77 0.0K
11:25 18,854.48 18,862.39 18,850.53 18,858.68 0.0K
11:30 18,858.07 18,859.75 18,852.81 18,859.46 0.0K
11:35 18,860.68 18,866.97 18,858.75 18,858.92 0.0K
11:40 18,858.20 18,862.61 18,851.20 18,856.89 0.0K
11:45 18,857.70 18,861.91 18,853.34 18,860.91 0.0K
11:50 18,862.82 18,872.27 18,854.79 18,870.34 0.0K
11:55 18,869.62 18,877.76 18,866.28 18,876.88 0.0K
12:00 18,877.31 18,879.21 18,872.20 18,876.94 0.0K
12:05 18,876.55 18,885.17 18,876.38 18,884.49 0.0K
12:10 18,885.66 18,888.51 18,881.17 18,887.76 0.0K
12:15 18,888.18 18,897.30 18,883.89 18,897.30 0.0K
12:20 18,898.32 18,899.62 18,892.97 18,894.98 0.0K
12:25 18,894.44 18,895.14 18,889.45 18,890.34 0.0K
12:30 18,890.54 18,891.98 18,887.51 18,889.86 0.0K
12:35 18,886.73 18,888.14 18,879.86 18,879.86 0.0K
12:40 18,875.93 18,882.71 18,870.57 18,870.74 0.0K
12:45 18,872.08 18,891.29 18,869.36 18,891.29 0.0K
12:50 18,892.89 18,901.69 18,889.22 18,900.56 0.0K
12:55 18,901.87 18,910.69 18,901.87 18,907.89 0.0K
13:00 18,908.63 18,911.68 18,905.31 18,910.21 0.0K
13:05 18,910.18 18,911.76 18,901.09 18,902.24 0.0K
13:10 18,902.12 18,913.14 18,900.79 18,912.38 0.0K
13:15 18,911.19 18,911.19 18,894.87 18,900.09 0.0K
13:20 18,900.75 18,903.82 18,898.33 18,903.82 0.0K
13:25 18,907.54 18,913.60 18,906.92 18,912.03 0.0K
13:30 18,912.74 18,921.17 18,911.54 18,919.37 0.0K
13:35 18,919.45 18,919.88 18,909.84 18,914.21 0.0K
13:40 18,914.01 18,920.60 18,906.47 18,920.60 0.0K
13:45 18,920.30 18,929.42 18,920.30 18,927.98 0.0K
13:50 18,927.23 18,927.82 18,923.57 18,925.80 0.0K
13:55 18,926.73 18,926.73 18,911.12 18,914.19 0.0K
14:00 18,914.00 18,914.00 18,896.06 18,896.06 0.0K
14:05 18,894.85 18,906.64 18,894.85 18,903.17 0.0K
14:10 18,902.78 18,902.78 18,894.24 18,894.95 0.0K
14:15 18,896.44 18,898.78 18,887.42 18,890.48 0.0K
14:20 18,893.49 18,893.49 18,882.45 18,882.45 0.0K
14:25 18,882.99 18,890.00 18,880.34 18,882.89 0.0K
14:30 18,884.46 18,890.01 18,877.78 18,882.11 0.0K
14:35 18,881.55 18,881.55 18,869.68 18,870.65 0.0K
14:40 18,868.38 18,878.13 18,859.72 18,863.04 0.0K
14:45 18,865.45 18,885.03 18,863.79 18,884.13 0.0K
14:50 18,885.35 18,886.88 18,870.27 18,875.17 0.0K
14:55 18,875.31 18,877.12 18,866.91 18,875.63 0.0K
15:00 18,871.53 18,877.35 18,864.50 18,865.46 0.0K
15:05 18,867.10 18,879.39 18,866.23 18,872.59 0.0K
15:10 18,873.32 18,876.62 18,862.31 18,876.13 0.0K
15:15 18,874.95 18,884.29 18,873.64 18,874.23 0.0K
15:20 18,872.71 18,885.55 18,871.85 18,885.55 0.0K
15:25 18,884.06 18,885.78 18,873.46 18,885.02 0.0K
15:30 18,885.34 18,889.71 18,873.53 18,889.71 0.0K
15:35 18,891.89 18,903.83 18,891.89 18,902.64 0.0K
15:40 18,904.51 18,907.21 18,894.05 18,894.05 0.0K
15:45 18,896.27 18,896.27 18,874.05 18,878.99 0.0K
15:50 18,880.78 18,890.54 18,878.40 18,887.78 0.0K
15:55 18,887.33 18,900.06 18,887.33 18,895.68 0.0K
16:00 18,892.60 18,892.60 18,846.75 18,866.86 0.0K
16:05 18,870.59 18,870.59 18,858.56 18,860.47 0.0K
16:10 18,860.04 18,870.33 18,855.15 18,866.10 0.0K
16:15 18,868.23 18,872.30 18,864.32 18,869.52 0.0K
16:20 18,868.98 18,870.31 18,862.16 18,862.16 0.0K
16:25 18,863.60 18,871.91 18,862.32 18,862.32 0.0K
16:30 18,861.75 18,866.33 18,854.90 18,863.28 0.0K
16:35 18,861.01 18,874.06 18,859.19 18,870.09 0.0K
16:40 18,871.37 18,875.72 18,866.52 18,875.35 0.0K
16:45 18,873.58 18,876.92 18,865.71 18,865.71 0.0K
16:50 18,863.55 18,864.85 18,851.45 18,852.59 0.0K
16:55 18,852.96 18,857.18 18,842.33 18,850.16 0.0K
17:00 18,851.76 18,858.04 18,846.92 18,855.30 0.0K
17:05 18,855.52 18,871.23 18,855.52 18,869.17 0.0K
17:10 18,869.76 18,884.94 18,869.76 18,884.01 0.0K
17:15 18,882.56 18,884.06 18,876.48 18,876.48 0.0K
17:20 18,877.08 18,882.18 18,875.29 18,877.03 0.0K
17:25 18,879.05 18,889.81 18,879.05 18,889.81 0.0K
17:30 18,889.54 18,889.54 18,889.54 18,889.54 0.0K
17:35 18,889.54 18,889.54 18,883.46 18,883.46 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar