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 18,884.21 18,928.85 18,884.21 18,907.06 0.0K
09:05 18,897.90 18,901.84 18,867.04 18,878.82 0.0K
09:10 18,877.60 18,887.14 18,850.29 18,859.21 0.0K
09:15 18,858.16 18,867.94 18,828.25 18,831.46 0.0K
09:20 18,828.30 18,851.55 18,827.27 18,830.22 0.0K
09:25 18,832.98 18,843.38 18,828.17 18,829.51 0.0K
09:30 18,827.44 18,843.87 18,827.44 18,843.87 0.0K
09:35 18,840.48 18,840.48 18,814.44 18,814.44 0.0K
09:40 18,808.80 18,813.07 18,800.62 18,802.81 0.0K
09:45 18,803.01 18,803.01 18,761.28 18,761.28 0.0K
09:50 18,763.05 18,785.08 18,763.05 18,769.40 0.0K
09:55 18,767.45 18,781.43 18,766.36 18,766.36 0.0K
10:00 18,764.49 18,764.49 18,748.98 18,748.98 0.0K
10:05 18,745.87 18,768.28 18,742.17 18,762.80 0.0K
10:10 18,763.09 18,774.54 18,753.82 18,756.05 0.0K
10:15 18,757.42 18,759.06 18,734.47 18,734.47 0.0K
10:20 18,734.60 18,738.45 18,728.10 18,729.61 0.0K
10:25 18,730.64 18,744.16 18,720.02 18,733.44 0.0K
10:30 18,734.77 18,757.31 18,734.77 18,752.66 0.0K
10:35 18,752.82 18,754.62 18,735.67 18,735.67 0.0K
10:40 18,738.35 18,738.35 18,717.49 18,730.03 0.0K
10:45 18,730.50 18,731.29 18,714.79 18,731.29 0.0K
10:50 18,730.89 18,746.50 18,730.89 18,736.21 0.0K
10:55 18,737.41 18,738.07 18,715.56 18,715.78 0.0K
11:00 18,715.19 18,718.16 18,707.88 18,717.27 0.0K
11:05 18,716.79 18,718.18 18,708.33 18,714.88 0.0K
11:10 18,713.92 18,721.08 18,709.55 18,720.84 0.0K
11:15 18,717.97 18,740.86 18,716.89 18,740.68 0.0K
11:20 18,740.94 18,742.36 18,733.87 18,736.54 0.0K
11:25 18,735.75 18,736.69 18,727.73 18,728.34 0.0K
11:30 18,726.23 18,740.68 18,721.86 18,740.09 0.0K
11:35 18,740.63 18,767.75 18,740.46 18,767.53 0.0K
11:40 18,767.26 18,769.62 18,764.35 18,767.02 0.0K
11:45 18,765.54 18,777.07 18,765.54 18,774.91 0.0K
11:50 18,774.43 18,775.28 18,770.61 18,774.44 0.0K
11:55 18,775.59 18,783.76 18,775.59 18,783.28 0.0K
12:00 18,783.36 18,785.98 18,780.28 18,782.14 0.0K
12:05 18,782.51 18,786.59 18,777.48 18,779.04 0.0K
12:10 18,780.65 18,790.93 18,775.41 18,790.93 0.0K
12:15 18,789.48 18,796.71 18,781.81 18,781.81 0.0K
12:20 18,782.13 18,786.59 18,781.33 18,786.25 0.0K
12:25 18,785.38 18,785.38 18,771.61 18,772.71 0.0K
12:30 18,771.39 18,771.39 18,764.59 18,764.97 0.0K
12:35 18,765.39 18,765.39 18,752.17 18,756.36 0.0K
12:40 18,756.86 18,766.54 18,751.54 18,766.54 0.0K
12:45 18,765.89 18,771.25 18,765.89 18,771.19 0.0K
12:50 18,770.94 18,779.09 18,766.04 18,766.04 0.0K
12:55 18,765.77 18,765.77 18,758.01 18,764.83 0.0K
13:00 18,765.77 18,765.77 18,754.46 18,754.46 0.0K
13:05 18,753.39 18,759.09 18,753.39 18,754.79 0.0K
13:10 18,752.16 18,760.21 18,744.49 18,760.03 0.0K
13:15 18,761.00 18,775.71 18,761.00 18,775.71 0.0K
13:20 18,775.44 18,779.29 18,771.44 18,776.98 0.0K
13:25 18,776.29 18,778.63 18,773.80 18,775.71 0.0K
13:30 18,775.63 18,775.63 18,760.67 18,764.21 0.0K
13:35 18,764.06 18,773.68 18,764.06 18,772.83 0.0K
13:40 18,773.31 18,782.62 18,773.31 18,780.71 0.0K
13:45 18,781.41 18,792.13 18,781.41 18,791.23 0.0K
13:50 18,789.53 18,789.55 18,769.83 18,769.83 0.0K
13:55 18,770.38 18,772.48 18,765.44 18,770.07 0.0K
14:00 18,769.94 18,773.60 18,762.63 18,769.42 0.0K
14:05 18,770.13 18,776.17 18,766.42 18,776.17 0.0K
14:10 18,775.82 18,779.50 18,768.72 18,779.50 0.0K
14:15 18,780.12 18,780.12 18,757.23 18,757.23 0.0K
14:20 18,757.10 18,757.10 18,745.99 18,749.30 0.0K
14:25 18,749.91 18,750.04 18,739.18 18,739.82 0.0K
14:30 18,738.59 18,746.69 18,736.05 18,742.94 0.0K
14:35 18,742.30 18,743.47 18,727.11 18,735.41 0.0K
14:40 18,734.14 18,734.92 18,717.00 18,722.16 0.0K
14:45 18,722.86 18,723.94 18,690.99 18,693.98 0.0K
14:50 18,693.42 18,708.60 18,693.42 18,708.01 0.0K
14:55 18,708.23 18,712.98 18,701.91 18,707.15 0.0K
15:00 18,705.53 18,740.35 18,703.41 18,739.95 0.0K
15:05 18,741.76 18,760.28 18,739.90 18,746.88 0.0K
15:10 18,749.10 18,772.30 18,748.45 18,769.67 0.0K
15:15 18,771.28 18,773.23 18,756.53 18,756.53 0.0K
15:20 18,757.01 18,769.20 18,751.18 18,769.20 0.0K
15:25 18,767.48 18,772.13 18,757.68 18,757.68 0.0K
15:30 18,757.78 18,777.11 18,752.77 18,777.11 0.0K
15:35 18,778.99 18,791.02 18,778.99 18,790.73 0.0K
15:40 18,792.61 18,792.61 18,778.56 18,778.56 0.0K
15:45 18,778.93 18,782.13 18,777.09 18,781.05 0.0K
15:50 18,782.29 18,801.46 18,782.29 18,800.37 0.0K
15:55 18,802.59 18,810.09 18,798.46 18,807.75 0.0K
16:00 18,808.37 18,814.52 18,808.24 18,811.56 0.0K
16:05 18,811.76 18,816.63 18,802.62 18,803.46 0.0K
16:10 18,805.74 18,805.74 18,792.95 18,793.69 0.0K
16:15 18,794.21 18,794.31 18,781.58 18,781.58 0.0K
16:20 18,781.63 18,781.63 18,766.22 18,776.27 0.0K
16:25 18,776.94 18,776.94 18,746.84 18,747.65 0.0K
16:30 18,748.96 18,761.89 18,748.96 18,761.89 0.0K
16:35 18,758.48 18,782.90 18,755.96 18,782.90 0.0K
16:40 18,784.84 18,785.71 18,771.61 18,776.95 0.0K
16:45 18,776.36 18,777.60 18,765.79 18,766.69 0.0K
16:50 18,766.72 18,768.70 18,764.00 18,765.60 0.0K
16:55 18,764.47 18,764.47 18,735.12 18,742.24 0.0K
17:00 18,742.33 18,742.33 18,701.05 18,704.46 0.0K
17:05 18,705.61 18,718.72 18,705.26 18,710.10 0.0K
17:10 18,709.57 18,718.74 18,703.53 18,705.42 0.0K
17:15 18,707.46 18,708.73 18,698.07 18,704.28 0.0K
17:20 18,699.37 18,702.84 18,690.76 18,691.14 0.0K
17:25 18,689.86 18,702.64 18,689.86 18,694.85 0.0K
17:30 18,695.96 18,695.96 18,695.96 18,695.96 0.0K
17:35 18,695.96 18,702.58 18,695.54 18,702.58 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar