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 18,883.48 18,890.90 18,852.14 18,858.51 0.0K
09:05 18,855.65 18,871.85 18,850.50 18,864.85 0.0K
09:10 18,865.26 18,865.26 18,841.41 18,855.92 0.0K
09:15 18,857.25 18,867.20 18,854.92 18,867.20 0.0K
09:20 18,868.98 18,883.35 18,868.98 18,879.34 0.0K
09:25 18,878.50 18,879.11 18,863.18 18,879.11 0.0K
09:30 18,879.52 18,889.08 18,879.52 18,889.08 0.0K
09:35 18,890.94 18,902.67 18,889.00 18,889.00 0.0K
09:40 18,887.85 18,891.84 18,879.87 18,884.93 0.0K
09:45 18,885.79 18,894.03 18,877.65 18,894.03 0.0K
09:50 18,893.40 18,894.32 18,886.85 18,894.19 0.0K
09:55 18,897.53 18,902.88 18,895.63 18,902.46 0.0K
10:00 18,902.28 18,902.78 18,893.63 18,901.78 0.0K
10:05 18,901.83 18,915.69 18,900.08 18,915.69 0.0K
10:10 18,915.86 18,915.86 18,882.21 18,886.15 0.0K
10:15 18,887.52 18,896.73 18,887.52 18,891.20 0.0K
10:20 18,889.57 18,894.18 18,883.04 18,894.18 0.0K
10:25 18,893.25 18,901.76 18,893.25 18,898.53 0.0K
10:30 18,897.27 18,925.09 18,896.40 18,918.14 0.0K
10:35 18,918.66 18,919.98 18,911.23 18,915.68 0.0K
10:40 18,918.86 18,930.50 18,918.86 18,930.50 0.0K
10:45 18,927.95 18,938.82 18,927.88 18,938.23 0.0K
10:50 18,937.81 18,944.08 18,934.29 18,941.76 0.0K
10:55 18,943.78 18,952.97 18,937.50 18,946.99 0.0K
11:00 18,948.53 18,958.63 18,948.53 18,957.84 0.0K
11:05 18,957.27 18,967.41 18,956.38 18,967.41 0.0K
11:10 18,969.67 18,981.95 18,967.94 18,981.27 0.0K
11:15 18,981.46 18,981.56 18,971.60 18,979.45 0.0K
11:20 18,978.66 18,985.20 18,975.01 18,976.30 0.0K
11:25 18,977.49 18,977.49 18,967.90 18,976.80 0.0K
11:30 18,974.90 18,978.48 18,964.77 18,966.31 0.0K
11:35 18,966.62 18,967.53 18,958.77 18,960.15 0.0K
11:40 18,962.57 18,968.89 18,961.93 18,965.84 0.0K
11:45 18,967.15 18,971.21 18,967.15 18,968.25 0.0K
11:50 18,964.07 18,966.56 18,957.86 18,957.86 0.0K
11:55 18,958.07 18,964.46 18,951.76 18,964.46 0.0K
12:00 18,964.28 18,966.64 18,958.94 18,966.64 0.0K
12:05 18,967.72 18,977.60 18,967.56 18,970.01 0.0K
12:10 18,969.95 18,979.17 18,968.55 18,973.83 0.0K
12:15 18,972.91 18,972.91 18,962.77 18,964.03 0.0K
12:20 18,963.04 18,963.04 18,957.63 18,960.15 0.0K
12:25 18,960.70 18,961.66 18,949.57 18,950.33 0.0K
12:30 18,950.02 18,950.89 18,943.31 18,945.78 0.0K
12:35 18,946.42 18,956.91 18,944.55 18,956.91 0.0K
12:40 18,956.95 18,959.26 18,951.45 18,955.27 0.0K
12:45 18,955.29 18,955.29 18,932.97 18,932.97 0.0K
12:50 18,932.38 18,932.38 18,923.55 18,930.43 0.0K
12:55 18,931.21 18,937.34 18,910.71 18,935.54 0.0K
13:00 18,937.12 18,941.09 18,921.37 18,921.73 0.0K
13:05 18,921.98 18,926.13 18,914.21 18,919.03 0.0K
13:10 18,918.95 18,921.49 18,914.38 18,915.40 0.0K
13:15 18,915.12 18,924.45 18,911.05 18,911.14 0.0K
13:20 18,909.53 18,915.10 18,906.31 18,915.10 0.0K
13:25 18,915.62 18,921.11 18,914.03 18,918.00 0.0K
13:30 18,919.28 18,930.30 18,918.88 18,930.30 0.0K
13:35 18,930.81 18,932.17 18,920.67 18,922.13 0.0K
13:40 18,920.79 18,934.32 18,920.65 18,934.32 0.0K
13:45 18,937.95 18,951.90 18,937.95 18,947.66 0.0K
13:50 18,946.37 18,955.14 18,946.34 18,953.91 0.0K
13:55 18,952.56 18,953.96 18,942.58 18,949.17 0.0K
14:00 18,949.37 18,950.29 18,940.91 18,941.97 0.0K
14:05 18,938.69 18,953.17 18,938.69 18,950.90 0.0K
14:10 18,950.12 18,952.54 18,934.05 18,934.05 0.0K
14:15 18,933.94 18,941.84 18,931.18 18,941.84 0.0K
14:20 18,942.26 18,952.07 18,942.02 18,950.76 0.0K
14:25 18,949.62 18,953.25 18,945.65 18,951.41 0.0K
14:30 18,951.31 18,951.31 18,931.87 18,938.17 0.0K
14:35 18,938.62 18,940.00 18,935.51 18,935.51 0.0K
14:40 18,935.31 18,938.80 18,923.00 18,923.00 0.0K
14:45 18,923.53 18,923.53 18,917.03 18,920.28 0.0K
14:50 18,920.49 18,923.93 18,912.74 18,922.42 0.0K
14:55 18,921.97 18,932.42 18,921.27 18,927.01 0.0K
15:00 18,925.98 18,935.74 18,925.87 18,932.89 0.0K
15:05 18,934.36 18,948.51 18,932.19 18,948.51 0.0K
15:10 18,949.29 18,950.74 18,941.43 18,942.95 0.0K
15:15 18,943.45 18,943.45 18,933.44 18,939.13 0.0K
15:20 18,939.74 18,944.93 18,934.62 18,943.90 0.0K
15:25 18,944.10 18,948.73 18,936.57 18,938.03 0.0K
15:30 18,935.76 18,963.05 18,935.76 18,959.63 0.0K
15:35 18,959.35 18,970.84 18,959.35 18,965.73 0.0K
15:40 18,966.48 18,972.70 18,966.48 18,966.51 0.0K
15:45 18,965.72 18,976.75 18,965.27 18,974.57 0.0K
15:50 18,973.29 18,986.23 18,973.29 18,983.51 0.0K
15:55 18,983.38 18,989.15 18,982.71 18,983.48 0.0K
16:00 18,981.72 18,997.44 18,981.72 18,991.06 0.0K
16:05 18,989.09 19,006.29 18,985.44 19,006.29 0.0K
16:10 19,006.62 19,017.78 19,005.68 19,017.78 0.0K
16:15 19,015.15 19,016.03 19,006.01 19,006.01 0.0K
16:20 19,006.96 19,010.34 19,004.05 19,007.69 0.0K
16:25 19,007.45 19,014.32 19,005.37 19,007.78 0.0K
16:30 19,006.26 19,008.76 19,005.11 19,005.11 0.0K
16:35 19,005.73 19,021.13 19,003.60 19,019.70 0.0K
16:40 19,018.23 19,023.26 19,014.05 19,022.60 0.0K
16:45 19,021.92 19,030.68 19,021.92 19,028.88 0.0K
16:50 19,031.39 19,038.55 19,030.89 19,036.78 0.0K
16:55 19,037.09 19,040.03 19,034.14 19,034.14 0.0K
17:00 19,033.68 19,033.68 19,024.01 19,029.75 0.0K
17:05 19,028.36 19,037.19 19,028.36 19,033.13 0.0K
17:10 19,031.35 19,031.35 19,016.78 19,018.64 0.0K
17:15 19,016.43 19,023.51 19,015.40 19,023.22 0.0K
17:20 19,023.65 19,025.31 19,018.94 19,021.09 0.0K
17:25 19,021.71 19,035.53 19,021.71 19,035.53 0.0K
17:30 19,033.13 19,033.13 19,033.13 19,033.13 0.0K
17:35 19,033.13 19,033.13 19,015.87 19,015.87 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar