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 18,144.78 18,286.61 18,144.78 18,286.61 0.0K
09:05 18,284.99 18,310.22 18,278.50 18,286.82 0.0K
09:10 18,283.28 18,290.28 18,270.54 18,282.09 0.0K
09:15 18,280.18 18,280.18 18,232.66 18,239.72 0.0K
09:20 18,239.76 18,257.56 18,233.87 18,254.15 0.0K
09:25 18,251.33 18,251.33 18,219.46 18,219.46 0.0K
09:30 18,224.74 18,228.25 18,199.65 18,199.65 0.0K
09:35 18,203.41 18,226.30 18,203.41 18,213.72 0.0K
09:40 18,214.03 18,241.21 18,214.03 18,227.25 0.0K
09:45 18,227.10 18,234.83 18,219.94 18,230.25 0.0K
09:50 18,231.44 18,238.98 18,230.20 18,232.12 0.0K
09:55 18,231.52 18,241.85 18,229.73 18,232.80 0.0K
10:00 18,233.45 18,248.70 18,218.62 18,243.43 0.0K
10:05 18,243.47 18,254.02 18,239.21 18,247.59 0.0K
10:10 18,243.53 18,277.04 18,243.53 18,275.14 0.0K
10:15 18,278.90 18,290.11 18,272.17 18,290.11 0.0K
10:20 18,293.16 18,297.53 18,292.62 18,294.24 0.0K
10:25 18,294.31 18,300.79 18,287.39 18,298.13 0.0K
10:30 18,298.36 18,309.87 18,294.70 18,306.66 0.0K
10:35 18,305.18 18,305.58 18,291.70 18,305.58 0.0K
10:40 18,302.35 18,312.72 18,301.91 18,306.39 0.0K
10:45 18,304.88 18,306.26 18,295.42 18,300.46 0.0K
10:50 18,300.92 18,310.88 18,300.92 18,307.41 0.0K
10:55 18,308.30 18,310.66 18,303.98 18,310.25 0.0K
11:00 18,311.01 18,328.46 18,310.27 18,317.67 0.0K
11:05 18,318.88 18,331.94 18,317.56 18,327.44 0.0K
11:10 18,328.81 18,345.08 18,328.81 18,333.61 0.0K
11:15 18,331.82 18,334.43 18,324.76 18,326.05 0.0K
11:20 18,327.34 18,345.71 18,327.34 18,343.24 0.0K
11:25 18,342.55 18,345.12 18,339.64 18,341.00 0.0K
11:30 18,341.86 18,349.93 18,339.15 18,349.01 0.0K
11:35 18,348.86 18,351.61 18,348.07 18,348.13 0.0K
11:40 18,349.18 18,361.79 18,349.18 18,361.22 0.0K
11:45 18,361.08 18,361.08 18,354.39 18,356.37 0.0K
11:50 18,356.13 18,356.71 18,345.42 18,349.49 0.0K
11:55 18,353.35 18,356.62 18,342.09 18,342.25 0.0K
12:00 18,342.44 18,342.44 18,302.55 18,314.44 0.0K
12:05 18,319.14 18,325.99 18,294.29 18,294.29 0.0K
12:10 18,293.89 18,293.89 18,270.30 18,278.63 0.0K
12:15 18,275.98 18,291.79 18,271.75 18,291.79 0.0K
12:20 18,292.75 18,299.57 18,284.41 18,285.45 0.0K
12:25 18,285.63 18,285.63 18,271.77 18,271.77 0.0K
12:30 18,269.81 18,269.81 18,244.45 18,254.96 0.0K
12:35 18,255.09 18,258.93 18,251.23 18,252.10 0.0K
12:40 18,251.09 18,268.86 18,251.09 18,257.41 0.0K
12:45 18,258.22 18,272.95 18,258.11 18,271.94 0.0K
12:50 18,272.20 18,277.66 18,269.35 18,277.27 0.0K
12:55 18,277.98 18,282.36 18,273.54 18,277.89 0.0K
13:00 18,278.15 18,279.57 18,260.43 18,260.43 0.0K
13:05 18,258.26 18,259.02 18,247.79 18,251.69 0.0K
13:10 18,250.14 18,257.05 18,248.01 18,250.07 0.0K
13:15 18,250.64 18,253.89 18,250.64 18,252.86 0.0K
13:20 18,254.48 18,254.48 18,242.14 18,249.31 0.0K
13:25 18,250.41 18,252.36 18,237.99 18,237.99 0.0K
13:30 18,240.29 18,244.55 18,227.19 18,242.92 0.0K
13:35 18,241.80 18,241.80 18,223.69 18,224.75 0.0K
13:40 18,225.66 18,246.17 18,221.80 18,246.17 0.0K
13:45 18,247.37 18,262.30 18,247.37 18,261.75 0.0K
13:50 18,262.10 18,266.13 18,253.71 18,254.70 0.0K
13:55 18,255.68 18,284.03 18,254.48 18,283.58 0.0K
14:00 18,283.19 18,288.63 18,277.83 18,279.77 0.0K
14:05 18,280.61 18,299.43 18,273.58 18,299.43 0.0K
14:10 18,298.99 18,302.62 18,296.06 18,299.44 0.0K
14:15 18,300.10 18,307.29 18,298.55 18,299.71 0.0K
14:20 18,297.70 18,297.70 18,287.29 18,292.29 0.0K
14:25 18,292.10 18,304.01 18,292.10 18,299.24 0.0K
14:30 18,299.94 18,312.38 18,299.94 18,311.08 0.0K
14:35 18,310.67 18,314.67 18,307.47 18,314.62 0.0K
14:40 18,311.84 18,311.84 18,295.40 18,298.05 0.0K
14:45 18,298.91 18,302.28 18,292.36 18,296.17 0.0K
14:50 18,296.73 18,302.36 18,292.93 18,297.40 0.0K
14:55 18,296.89 18,296.89 18,286.45 18,291.76 0.0K
15:00 18,292.81 18,295.13 18,284.20 18,284.20 0.0K
15:05 18,283.13 18,285.97 18,271.21 18,274.15 0.0K
15:10 18,274.04 18,295.09 18,274.04 18,295.09 0.0K
15:15 18,295.04 18,307.43 18,293.16 18,305.79 0.0K
15:20 18,308.01 18,321.59 18,308.01 18,321.33 0.0K
15:25 18,320.21 18,321.28 18,307.62 18,313.32 0.0K
15:30 18,313.56 18,313.56 18,267.08 18,268.74 0.0K
15:35 18,270.93 18,271.85 18,249.63 18,256.47 0.0K
15:40 18,258.13 18,271.71 18,254.99 18,262.71 0.0K
15:45 18,263.34 18,263.34 18,239.94 18,254.75 0.0K
15:50 18,254.85 18,269.04 18,250.86 18,263.96 0.0K
15:55 18,262.84 18,271.72 18,247.28 18,271.72 0.0K
16:00 18,268.19 18,268.19 18,236.10 18,236.41 0.0K
16:05 18,235.63 18,244.53 18,229.28 18,233.91 0.0K
16:10 18,234.89 18,240.88 18,215.87 18,215.87 0.0K
16:15 18,217.26 18,232.33 18,217.26 18,228.43 0.0K
16:20 18,226.70 18,239.18 18,223.63 18,239.18 0.0K
16:25 18,239.27 18,247.58 18,230.91 18,231.64 0.0K
16:30 18,231.14 18,242.65 18,231.14 18,239.79 0.0K
16:35 18,240.68 18,276.60 18,237.93 18,270.48 0.0K
16:40 18,268.37 18,285.10 18,266.47 18,278.65 0.0K
16:45 18,279.75 18,290.09 18,275.58 18,290.09 0.0K
16:50 18,286.11 18,305.71 18,286.11 18,305.71 0.0K
16:55 18,305.91 18,314.98 18,305.45 18,313.64 0.0K
17:00 18,311.96 18,312.53 18,305.82 18,312.53 0.0K
17:05 18,313.47 18,328.75 18,313.47 18,327.22 0.0K
17:10 18,327.65 18,338.67 18,324.35 18,338.67 0.0K
17:15 18,340.73 18,353.68 18,339.99 18,351.88 0.0K
17:20 18,350.99 18,360.26 18,344.85 18,358.85 0.0K
17:25 18,357.32 18,357.32 18,339.98 18,342.42 0.0K
17:30 18,336.22 18,336.22 18,336.22 18,336.22 0.0K
17:35 18,336.22 18,344.25 18,336.22 18,343.19 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar