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 18,718.20 18,869.56 18,718.20 18,869.16 0.0K
09:05 18,869.32 18,883.65 18,850.36 18,861.95 0.0K
09:10 18,862.55 18,879.15 18,860.26 18,865.68 0.0K
09:15 18,864.27 18,864.48 18,846.07 18,846.56 0.0K
09:20 18,847.41 18,849.46 18,833.79 18,838.74 0.0K
09:25 18,837.58 18,837.58 18,814.33 18,822.19 0.0K
09:30 18,822.31 18,822.31 18,800.07 18,800.07 0.0K
09:35 18,800.81 18,827.76 18,800.81 18,823.28 0.0K
09:40 18,820.04 18,829.05 18,798.35 18,798.35 0.0K
09:45 18,799.80 18,810.13 18,799.80 18,810.13 0.0K
09:50 18,810.17 18,810.17 18,788.56 18,790.16 0.0K
09:55 18,789.45 18,810.93 18,789.45 18,810.93 0.0K
10:00 18,812.03 18,818.03 18,799.69 18,801.15 0.0K
10:05 18,801.91 18,820.63 18,797.61 18,797.61 0.0K
10:10 18,797.11 18,798.24 18,788.72 18,796.29 0.0K
10:15 18,797.48 18,798.00 18,783.71 18,791.94 0.0K
10:20 18,794.56 18,796.32 18,767.63 18,767.63 0.0K
10:25 18,766.21 18,766.69 18,751.59 18,755.48 0.0K
10:30 18,756.09 18,762.48 18,722.78 18,722.78 0.0K
10:35 18,719.68 18,759.86 18,719.68 18,752.63 0.0K
10:40 18,752.06 18,752.06 18,733.69 18,733.69 0.0K
10:45 18,732.90 18,745.87 18,732.11 18,743.80 0.0K
10:50 18,741.23 18,741.23 18,725.91 18,730.27 0.0K
10:55 18,730.52 18,730.52 18,705.00 18,705.00 0.0K
11:00 18,704.78 18,719.19 18,698.38 18,718.38 0.0K
11:05 18,717.00 18,721.99 18,709.81 18,710.04 0.0K
11:10 18,709.10 18,709.10 18,693.20 18,693.58 0.0K
11:15 18,695.82 18,707.47 18,695.82 18,707.47 0.0K
11:20 18,708.26 18,723.22 18,707.17 18,716.09 0.0K
11:25 18,716.38 18,733.33 18,715.28 18,732.58 0.0K
11:30 18,733.60 18,756.47 18,733.60 18,755.86 0.0K
11:35 18,757.16 18,771.03 18,757.16 18,764.67 0.0K
11:40 18,766.25 18,766.25 18,753.16 18,757.59 0.0K
11:45 18,757.54 18,769.85 18,757.25 18,768.85 0.0K
11:50 18,769.66 18,778.52 18,769.66 18,776.48 0.0K
11:55 18,777.51 18,779.93 18,775.09 18,775.73 0.0K
12:00 18,775.52 18,776.89 18,758.63 18,760.33 0.0K
12:05 18,760.13 18,762.18 18,756.16 18,758.30 0.0K
12:10 18,758.16 18,774.26 18,756.75 18,773.86 0.0K
12:15 18,773.52 18,773.52 18,760.30 18,760.30 0.0K
12:20 18,756.06 18,776.66 18,756.06 18,770.11 0.0K
12:25 18,770.23 18,774.41 18,763.19 18,765.53 0.0K
12:30 18,764.34 18,764.34 18,755.42 18,755.42 0.0K
12:35 18,753.98 18,753.98 18,743.10 18,749.13 0.0K
12:40 18,749.17 18,755.08 18,744.27 18,744.49 0.0K
12:45 18,744.97 18,746.87 18,734.93 18,734.93 0.0K
12:50 18,734.33 18,737.71 18,728.90 18,735.62 0.0K
12:55 18,734.81 18,734.81 18,720.45 18,720.45 0.0K
13:00 18,716.24 18,718.16 18,703.15 18,716.33 0.0K
13:05 18,714.05 18,717.76 18,710.52 18,715.82 0.0K
13:10 18,714.36 18,714.36 18,696.40 18,704.42 0.0K
13:15 18,702.51 18,705.00 18,695.38 18,695.38 0.0K
13:20 18,693.11 18,709.88 18,690.00 18,709.88 0.0K
13:25 18,709.50 18,710.62 18,700.76 18,704.33 0.0K
13:30 18,703.28 18,705.97 18,691.66 18,693.33 0.0K
13:35 18,694.57 18,695.42 18,681.68 18,681.68 0.0K
13:40 18,680.67 18,680.67 18,662.77 18,670.07 0.0K
13:45 18,670.91 18,674.01 18,666.26 18,673.19 0.0K
13:50 18,673.52 18,673.74 18,664.92 18,664.92 0.0K
13:55 18,663.98 18,663.98 18,648.34 18,650.59 0.0K
14:00 18,650.93 18,652.26 18,642.01 18,652.12 0.0K
14:05 18,651.97 18,652.60 18,647.61 18,647.61 0.0K
14:10 18,646.96 18,648.82 18,622.74 18,625.55 0.0K
14:15 18,627.44 18,643.25 18,627.44 18,640.37 0.0K
14:20 18,640.29 18,645.60 18,639.78 18,645.43 0.0K
14:25 18,645.73 18,656.29 18,645.73 18,653.34 0.0K
14:30 18,652.30 18,683.57 18,652.30 18,683.57 0.0K
14:35 18,684.50 18,687.73 18,681.17 18,685.97 0.0K
14:40 18,682.63 18,693.37 18,682.63 18,691.61 0.0K
14:45 18,690.18 18,702.86 18,685.33 18,689.79 0.0K
14:50 18,689.73 18,704.42 18,686.30 18,686.30 0.0K
14:55 18,689.05 18,703.13 18,689.05 18,694.05 0.0K
15:00 18,694.82 18,719.62 18,694.82 18,719.53 0.0K
15:05 18,718.91 18,743.87 18,718.91 18,726.42 0.0K
15:10 18,726.70 18,739.20 18,720.79 18,720.79 0.0K
15:15 18,719.56 18,725.68 18,708.87 18,719.06 0.0K
15:20 18,718.35 18,733.94 18,718.35 18,730.43 0.0K
15:25 18,732.49 18,732.58 18,718.48 18,718.48 0.0K
15:30 18,718.48 18,718.48 18,689.90 18,689.90 0.0K
15:35 18,695.78 18,706.01 18,690.03 18,705.21 0.0K
15:40 18,706.04 18,710.36 18,687.02 18,687.02 0.0K
15:45 18,689.71 18,705.34 18,684.33 18,705.34 0.0K
15:50 18,703.50 18,716.65 18,702.36 18,712.68 0.0K
15:55 18,712.63 18,712.63 18,696.54 18,698.49 0.0K
16:00 18,700.59 18,708.74 18,693.84 18,708.74 0.0K
16:05 18,706.33 18,709.92 18,694.04 18,694.74 0.0K
16:10 18,694.93 18,696.59 18,679.89 18,681.70 0.0K
16:15 18,682.63 18,701.83 18,678.20 18,695.03 0.0K
16:20 18,694.42 18,700.14 18,691.51 18,699.53 0.0K
16:25 18,697.38 18,697.38 18,677.37 18,682.10 0.0K
16:30 18,682.45 18,683.75 18,676.95 18,676.95 0.0K
16:35 18,677.21 18,685.66 18,677.21 18,680.90 0.0K
16:40 18,680.95 18,686.02 18,671.19 18,671.19 0.0K
16:45 18,671.35 18,677.83 18,654.01 18,654.01 0.0K
16:50 18,653.14 18,660.82 18,651.76 18,659.00 0.0K
16:55 18,657.27 18,677.99 18,654.11 18,677.99 0.0K
17:00 18,679.17 18,680.04 18,672.59 18,672.59 0.0K
17:05 18,676.29 18,686.63 18,675.78 18,685.88 0.0K
17:10 18,685.50 18,685.50 18,666.03 18,668.02 0.0K
17:15 18,667.17 18,677.07 18,667.17 18,673.87 0.0K
17:20 18,673.94 18,687.60 18,673.94 18,687.60 0.0K
17:25 18,687.75 18,690.40 18,669.86 18,672.08 0.0K
17:30 18,668.18 18,668.45 18,668.18 18,668.45 0.0K
17:35 18,668.45 18,669.27 18,667.30 18,669.27 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar