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 18,670.73 18,752.38 18,670.73 18,752.38 0.0K
09:05 18,742.65 18,766.89 18,736.51 18,758.21 0.0K
09:10 18,763.86 18,786.19 18,761.14 18,771.87 0.0K
09:15 18,769.53 18,769.53 18,740.90 18,743.00 0.0K
09:20 18,738.64 18,758.69 18,738.64 18,758.51 0.0K
09:25 18,756.57 18,768.53 18,753.07 18,755.23 0.0K
09:30 18,752.71 18,780.01 18,744.31 18,780.01 0.0K
09:35 18,777.76 18,795.68 18,777.76 18,784.52 0.0K
09:40 18,786.18 18,800.16 18,784.40 18,800.16 0.0K
09:45 18,804.68 18,841.26 18,804.68 18,836.59 0.0K
09:50 18,833.89 18,842.00 18,824.47 18,824.47 0.0K
09:55 18,823.82 18,824.89 18,812.13 18,812.13 0.0K
10:00 18,811.42 18,813.78 18,793.42 18,810.85 0.0K
10:05 18,812.96 18,818.93 18,790.23 18,790.23 0.0K
10:10 18,790.83 18,794.38 18,786.24 18,788.71 0.0K
10:15 18,789.89 18,793.81 18,777.87 18,781.41 0.0K
10:20 18,782.58 18,796.74 18,776.20 18,793.13 0.0K
10:25 18,791.30 18,795.30 18,779.15 18,791.56 0.0K
10:30 18,791.64 18,811.45 18,791.64 18,796.38 0.0K
10:35 18,795.77 18,810.99 18,795.77 18,803.39 0.0K
10:40 18,803.11 18,812.09 18,798.17 18,812.09 0.0K
10:45 18,812.28 18,828.79 18,812.28 18,827.10 0.0K
10:50 18,827.79 18,827.79 18,820.46 18,824.24 0.0K
10:55 18,822.97 18,826.08 18,818.56 18,825.32 0.0K
11:00 18,824.51 18,832.53 18,820.80 18,832.53 0.0K
11:05 18,831.64 18,834.05 18,824.01 18,824.22 0.0K
11:10 18,823.44 18,823.44 18,809.89 18,821.17 0.0K
11:15 18,821.63 18,832.27 18,821.63 18,832.27 0.0K
11:20 18,833.46 18,856.37 18,833.46 18,853.17 0.0K
11:25 18,853.59 18,868.51 18,853.59 18,868.51 0.0K
11:30 18,868.61 18,892.11 18,868.61 18,889.73 0.0K
11:35 18,890.58 18,891.47 18,878.76 18,882.82 0.0K
11:40 18,882.25 18,896.64 18,877.89 18,896.64 0.0K
11:45 18,896.14 18,896.14 18,877.73 18,879.03 0.0K
11:50 18,878.12 18,891.10 18,877.83 18,889.32 0.0K
11:55 18,888.53 18,890.52 18,881.27 18,889.27 0.0K
12:00 18,886.31 18,897.21 18,886.31 18,896.84 0.0K
12:05 18,897.33 18,897.33 18,887.13 18,892.68 0.0K
12:10 18,883.87 18,904.37 18,882.49 18,904.37 0.0K
12:15 18,902.71 18,910.94 18,901.60 18,904.21 0.0K
12:20 18,904.02 18,908.80 18,903.85 18,907.99 0.0K
12:25 18,907.14 18,914.47 18,897.65 18,913.92 0.0K
12:30 18,913.81 18,923.71 18,913.81 18,919.40 0.0K
12:35 18,919.09 18,920.85 18,914.15 18,919.31 0.0K
12:40 18,920.27 18,930.60 18,920.27 18,926.09 0.0K
12:45 18,927.63 18,939.41 18,924.69 18,932.21 0.0K
12:50 18,932.24 18,932.55 18,924.08 18,929.73 0.0K
12:55 18,930.53 18,937.05 18,929.39 18,935.79 0.0K
13:00 18,936.54 18,939.14 18,929.76 18,939.14 0.0K
13:05 18,938.70 18,948.94 18,938.70 18,943.36 0.0K
13:10 18,942.58 18,946.98 18,941.41 18,944.95 0.0K
13:15 18,943.03 18,943.03 18,928.06 18,928.06 0.0K
13:20 18,926.63 18,926.63 18,913.09 18,915.54 0.0K
13:25 18,916.08 18,916.74 18,911.92 18,913.47 0.0K
13:30 18,913.63 18,914.20 18,901.62 18,901.82 0.0K
13:35 18,903.00 18,913.58 18,901.30 18,913.58 0.0K
13:40 18,914.82 18,917.38 18,911.16 18,917.07 0.0K
13:45 18,917.01 18,920.20 18,907.84 18,908.40 0.0K
13:50 18,909.42 18,909.42 18,897.92 18,899.99 0.0K
13:55 18,899.85 18,908.03 18,898.55 18,908.03 0.0K
14:00 18,908.93 18,909.64 18,904.01 18,904.01 0.0K
14:05 18,903.85 18,907.01 18,899.33 18,902.94 0.0K
14:10 18,902.95 18,903.39 18,881.51 18,882.49 0.0K
14:15 18,883.60 18,889.50 18,881.72 18,881.72 0.0K
14:20 18,879.05 18,883.44 18,878.30 18,882.72 0.0K
14:25 18,881.80 18,881.80 18,872.54 18,874.42 0.0K
14:30 18,874.29 18,887.85 18,873.45 18,887.85 0.0K
14:35 18,889.52 18,889.52 18,878.23 18,880.87 0.0K
14:40 18,880.99 18,882.50 18,873.83 18,874.18 0.0K
14:45 18,875.04 18,882.62 18,865.66 18,865.66 0.0K
14:50 18,864.13 18,872.94 18,864.13 18,869.25 0.0K
14:55 18,866.05 18,869.17 18,858.67 18,866.80 0.0K
15:00 18,865.64 18,865.64 18,843.34 18,853.38 0.0K
15:05 18,851.86 18,861.08 18,850.74 18,852.23 0.0K
15:10 18,852.90 18,862.24 18,850.67 18,859.26 0.0K
15:15 18,856.58 18,859.29 18,849.18 18,856.03 0.0K
15:20 18,856.11 18,856.11 18,844.30 18,847.51 0.0K
15:25 18,846.75 18,851.33 18,843.33 18,850.08 0.0K
15:30 18,848.87 18,854.98 18,846.22 18,846.97 0.0K
15:35 18,847.85 18,855.62 18,844.88 18,855.20 0.0K
15:40 18,854.45 18,854.78 18,849.91 18,854.78 0.0K
15:45 18,855.44 18,855.44 18,845.75 18,846.98 0.0K
15:50 18,847.02 18,847.02 18,827.53 18,827.53 0.0K
15:55 18,829.59 18,844.94 18,829.59 18,844.94 0.0K
16:00 18,846.86 18,858.91 18,846.74 18,846.74 0.0K
16:05 18,846.32 18,851.86 18,844.79 18,844.79 0.0K
16:10 18,843.32 18,844.65 18,830.35 18,838.62 0.0K
16:15 18,838.68 18,839.20 18,824.00 18,831.00 0.0K
16:20 18,831.49 18,833.96 18,826.53 18,826.53 0.0K
16:25 18,827.11 18,832.84 18,822.09 18,824.94 0.0K
16:30 18,827.03 18,827.03 18,817.08 18,817.25 0.0K
16:35 18,817.76 18,818.07 18,812.97 18,816.97 0.0K
16:40 18,820.20 18,826.48 18,819.54 18,825.40 0.0K
16:45 18,827.00 18,828.59 18,822.14 18,822.14 0.0K
16:50 18,822.70 18,827.37 18,822.42 18,824.06 0.0K
16:55 18,822.28 18,834.69 18,822.28 18,834.69 0.0K
17:00 18,833.60 18,847.66 18,833.60 18,846.38 0.0K
17:05 18,845.47 18,850.44 18,845.47 18,850.44 0.0K
17:10 18,850.54 18,854.89 18,848.62 18,850.76 0.0K
17:15 18,850.63 18,855.33 18,850.03 18,852.90 0.0K
17:20 18,853.19 18,862.51 18,853.19 18,862.51 0.0K
17:25 18,861.71 18,870.88 18,861.71 18,869.43 0.0K
17:30 18,874.13 18,874.13 18,874.13 18,874.13 0.0K
17:35 18,874.13 18,874.13 18,870.01 18,870.01 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar