CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ Frankreich →
19,182.22
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 17,694.22 17,694.22 17,534.48 17,560.42 0.0K
09:05 17,562.65 17,577.86 17,523.14 17,554.49 0.0K
09:10 17,552.22 17,589.01 17,542.82 17,578.34 0.0K
09:15 17,576.68 17,576.68 17,526.09 17,542.10 0.0K
09:20 17,540.81 17,561.49 17,522.64 17,533.69 0.0K
09:25 17,538.06 17,571.86 17,513.19 17,571.86 0.0K
09:30 17,567.12 17,579.89 17,548.93 17,559.56 0.0K
09:35 17,554.16 17,579.73 17,541.70 17,541.70 0.0K
09:40 17,537.75 17,537.75 17,493.84 17,495.16 0.0K
09:45 17,497.72 17,538.74 17,497.59 17,538.74 0.0K
09:50 17,537.96 17,541.81 17,485.37 17,485.37 0.0K
09:55 17,484.44 17,484.44 17,452.99 17,465.43 0.0K
10:00 17,466.89 17,475.32 17,436.17 17,436.17 0.0K
10:05 17,442.39 17,470.43 17,422.40 17,470.43 0.0K
10:10 17,464.44 17,469.61 17,447.19 17,452.65 0.0K
10:15 17,448.66 17,460.60 17,412.09 17,460.60 0.0K
10:20 17,477.28 17,493.17 17,443.80 17,444.75 0.0K
10:25 17,441.72 17,444.81 17,424.95 17,428.34 0.0K
10:30 17,424.27 17,431.75 17,404.77 17,404.77 0.0K
10:35 17,397.08 17,421.66 17,381.41 17,420.24 0.0K
10:40 17,418.78 17,439.16 17,408.72 17,439.16 0.0K
10:45 17,436.75 17,457.21 17,436.75 17,455.68 0.0K
10:50 17,457.81 17,457.81 17,427.00 17,433.62 0.0K
10:55 17,430.63 17,430.63 17,401.95 17,422.88 0.0K
11:00 17,423.66 17,440.26 17,407.41 17,407.41 0.0K
11:05 17,405.25 17,425.40 17,377.12 17,425.40 0.0K
11:10 17,429.81 17,430.57 17,406.67 17,418.67 0.0K
11:15 17,415.48 17,440.65 17,409.50 17,422.31 0.0K
11:20 17,422.06 17,422.06 17,407.75 17,414.11 0.0K
11:25 17,412.35 17,416.77 17,372.04 17,373.39 0.0K
11:30 17,374.08 17,385.21 17,361.85 17,382.83 0.0K
11:35 17,379.67 17,401.05 17,379.67 17,387.43 0.0K
11:40 17,385.23 17,402.45 17,367.33 17,367.33 0.0K
11:45 17,358.85 17,382.97 17,358.85 17,361.30 0.0K
11:50 17,354.34 17,354.34 17,304.25 17,309.04 0.0K
11:55 17,304.27 17,325.52 17,301.29 17,325.52 0.0K
12:00 17,329.96 17,354.31 17,328.45 17,333.58 0.0K
12:05 17,327.47 17,327.47 17,185.96 17,188.54 0.0K
12:10 17,174.66 17,218.04 17,153.96 17,208.92 0.0K
12:15 17,202.65 17,202.65 17,096.98 17,096.98 0.0K
12:20 17,102.46 17,102.46 16,953.03 16,974.52 0.0K
12:25 17,006.89 17,030.30 16,965.06 16,992.86 0.0K
12:30 17,000.82 17,050.52 16,981.22 17,014.81 0.0K
12:35 17,013.65 17,033.02 16,973.76 17,033.02 0.0K
12:40 17,029.12 17,058.39 16,988.89 16,988.89 0.0K
12:45 16,979.60 16,979.60 16,930.90 16,930.90 0.0K
12:50 16,939.59 16,959.02 16,931.37 16,959.02 0.0K
12:55 16,960.51 16,983.44 16,941.53 16,941.53 0.0K
13:00 16,947.64 17,007.83 16,947.64 17,004.07 0.0K
13:05 17,010.92 17,035.09 16,969.44 16,978.47 0.0K
13:10 16,975.90 16,981.40 16,936.87 16,936.87 0.0K
13:15 16,947.66 17,017.53 16,947.66 17,013.47 0.0K
13:20 17,006.14 17,008.66 16,921.93 16,921.93 0.0K
13:25 16,922.65 16,922.65 16,854.77 16,866.48 0.0K
13:30 16,865.27 16,873.20 16,839.85 16,869.26 0.0K
13:35 16,869.66 16,967.54 16,869.66 16,951.82 0.0K
13:40 16,949.34 16,949.34 16,891.74 16,891.74 0.0K
13:45 16,890.28 16,944.71 16,886.48 16,932.12 0.0K
13:50 16,922.98 16,969.25 16,922.98 16,949.64 0.0K
13:55 16,959.80 17,077.36 16,959.80 17,067.61 0.0K
14:00 17,050.58 17,050.58 16,999.67 17,006.17 0.0K
14:05 16,999.14 17,036.12 16,999.14 17,002.36 0.0K
14:10 17,002.96 17,014.88 16,977.01 16,998.90 0.0K
14:15 16,999.99 17,071.12 16,999.99 17,051.43 0.0K
14:20 17,047.53 17,047.53 16,996.78 16,997.49 0.0K
14:25 16,998.50 17,079.68 16,998.50 17,071.39 0.0K
14:30 17,068.75 17,131.11 17,050.39 17,131.11 0.0K
14:35 17,122.68 17,126.66 17,013.53 17,018.00 0.0K
14:40 17,033.44 17,040.34 17,010.92 17,040.34 0.0K
14:45 17,040.78 17,068.31 17,027.58 17,068.31 0.0K
14:50 17,081.91 17,081.91 17,038.46 17,051.63 0.0K
14:55 17,054.32 17,054.36 17,025.93 17,040.99 0.0K
15:00 17,053.41 17,197.62 17,053.41 17,189.75 0.0K
15:05 17,195.39 17,205.38 17,140.23 17,157.38 0.0K
15:10 17,159.13 17,161.49 17,081.07 17,083.96 0.0K
15:15 17,086.61 17,090.01 17,065.15 17,065.15 0.0K
15:20 17,064.62 17,074.73 17,044.24 17,072.43 0.0K
15:25 17,081.21 17,087.02 17,027.68 17,036.93 0.0K
15:30 17,034.47 17,070.07 16,999.76 17,006.13 0.0K
15:35 17,019.33 17,023.98 16,996.88 17,023.98 0.0K
15:40 17,029.25 17,029.25 16,977.98 17,007.47 0.0K
15:45 16,998.71 17,037.13 16,991.40 17,000.11 0.0K
15:50 17,005.45 17,014.60 16,986.56 16,986.56 0.0K
15:55 16,987.23 17,043.35 16,977.99 17,029.03 0.0K
16:00 17,019.67 17,019.67 16,965.44 16,973.44 0.0K
16:05 16,967.06 16,981.59 16,956.38 16,965.59 0.0K
16:10 16,965.06 16,965.06 16,919.92 16,943.87 0.0K
16:15 16,946.07 16,957.31 16,922.85 16,957.31 0.0K
16:20 16,956.19 16,966.00 16,923.34 16,925.90 0.0K
16:25 16,924.33 16,934.93 16,911.41 16,915.05 0.0K
16:30 16,921.12 16,956.48 16,915.31 16,916.03 0.0K
16:35 16,899.04 16,915.43 16,878.49 16,915.43 0.0K
16:40 16,912.38 16,912.38 16,873.74 16,873.74 0.0K
16:45 16,872.99 16,872.99 16,819.08 16,824.04 0.0K
16:50 16,822.41 16,876.09 16,804.72 16,862.36 0.0K
16:55 16,858.00 16,915.52 16,849.65 16,894.71 0.0K
17:00 16,891.40 17,074.31 16,890.45 17,074.31 0.0K
17:05 17,059.33 17,059.33 16,976.23 16,985.03 0.0K
17:10 16,984.29 17,052.70 16,984.29 17,040.87 0.0K
17:15 17,040.76 17,058.96 17,013.05 17,013.05 0.0K
17:20 16,997.21 17,035.22 16,996.56 17,026.96 0.0K
17:25 17,038.44 17,038.44 16,982.11 16,991.29 0.0K
17:30 16,987.35 16,987.35 16,987.28 16,987.28 0.0K
17:35 16,987.28 16,987.28 16,942.58 16,942.58 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar