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 16,899.23 16,899.23 16,220.57 16,220.57 0.0K
09:05 16,214.50 16,214.50 15,788.95 15,894.24 0.0K
09:10 15,898.73 15,901.08 15,752.06 15,835.21 0.0K
09:15 15,844.24 16,036.35 15,844.24 16,002.90 0.0K
09:20 16,024.77 16,037.39 15,972.76 15,979.49 0.0K
09:25 15,998.67 16,018.17 15,943.40 15,948.65 0.0K
09:30 15,970.68 15,970.68 15,891.75 15,920.19 0.0K
09:35 15,926.41 15,969.15 15,875.85 15,901.66 0.0K
09:40 15,930.92 16,011.44 15,930.92 15,943.38 0.0K
09:45 15,941.32 15,992.00 15,935.17 15,981.79 0.0K
09:50 15,992.13 15,992.13 15,907.87 15,932.42 0.0K
09:55 15,931.39 15,977.78 15,931.39 15,958.69 0.0K
10:00 15,954.15 16,032.65 15,929.32 16,032.65 0.0K
10:05 16,035.07 16,101.73 16,035.07 16,054.35 0.0K
10:10 16,067.72 16,067.72 15,952.58 15,952.58 0.0K
10:15 15,946.29 16,075.62 15,946.29 16,057.26 0.0K
10:20 16,068.92 16,104.77 16,058.00 16,080.16 0.0K
10:25 16,090.24 16,090.24 16,019.36 16,027.46 0.0K
10:30 16,011.67 16,011.67 15,941.16 15,972.23 0.0K
10:35 15,973.18 15,975.29 15,935.00 15,949.38 0.0K
10:40 15,950.33 15,997.46 15,940.36 15,983.85 0.0K
10:45 15,990.15 16,017.00 15,967.08 16,017.00 0.0K
10:50 16,017.57 16,058.80 16,010.60 16,021.29 0.0K
10:55 16,000.93 16,002.97 15,922.11 15,940.60 0.0K
11:00 15,934.81 15,942.14 15,882.57 15,882.57 0.0K
11:05 15,878.06 15,900.27 15,863.82 15,900.27 0.0K
11:10 15,908.35 15,945.60 15,903.75 15,903.75 0.0K
11:15 15,892.53 15,892.53 15,853.60 15,855.52 0.0K
11:20 15,854.08 15,868.14 15,831.48 15,832.96 0.0K
11:25 15,846.11 15,900.15 15,846.11 15,876.29 0.0K
11:30 15,874.58 15,951.28 15,870.35 15,944.10 0.0K
11:35 15,956.90 15,982.88 15,944.45 15,976.80 0.0K
11:40 15,982.90 16,008.01 15,965.17 16,003.48 0.0K
11:45 16,001.85 16,064.81 15,988.91 16,056.35 0.0K
11:50 16,041.42 16,062.69 15,998.88 16,022.19 0.0K
11:55 16,018.91 16,018.91 15,957.59 15,969.24 0.0K
12:00 15,969.18 16,084.99 15,961.31 16,068.66 0.0K
12:05 16,042.65 16,104.82 16,042.65 16,090.87 0.0K
12:10 16,096.92 16,158.58 16,096.58 16,121.18 0.0K
12:15 16,120.41 16,199.21 16,120.41 16,197.35 0.0K
12:20 16,191.42 16,220.34 16,170.50 16,210.66 0.0K
12:25 16,216.17 16,216.17 16,157.85 16,191.11 0.0K
12:30 16,186.72 16,222.98 16,178.74 16,222.98 0.0K
12:35 16,223.00 16,300.48 16,198.37 16,300.48 0.0K
12:40 16,307.32 16,328.64 16,277.20 16,327.80 0.0K
12:45 16,321.55 16,321.55 16,248.31 16,248.31 0.0K
12:50 16,240.11 16,257.20 16,188.53 16,201.53 0.0K
12:55 16,212.05 16,212.05 16,143.51 16,150.26 0.0K
13:00 16,163.87 16,238.23 16,147.41 16,234.74 0.0K
13:05 16,255.08 16,322.26 16,237.70 16,322.26 0.0K
13:10 16,320.33 16,320.33 16,234.18 16,234.52 0.0K
13:15 16,231.77 16,243.39 16,206.95 16,243.39 0.0K
13:20 16,235.55 16,292.60 16,235.55 16,263.51 0.0K
13:25 16,254.90 16,262.11 16,219.98 16,238.37 0.0K
13:30 16,236.87 16,236.87 16,161.60 16,161.60 0.0K
13:35 16,159.31 16,159.31 16,121.91 16,141.31 0.0K
13:40 16,139.75 16,159.54 16,109.66 16,109.66 0.0K
13:45 16,101.99 16,101.99 16,048.30 16,048.30 0.0K
13:50 16,050.36 16,059.16 16,017.41 16,017.41 0.0K
13:55 16,023.69 16,098.42 16,023.69 16,085.53 0.0K
14:00 16,089.89 16,148.99 16,089.89 16,144.88 0.0K
14:05 16,149.04 16,153.53 16,107.04 16,119.50 0.0K
14:10 16,111.45 16,111.45 16,068.97 16,087.90 0.0K
14:15 16,090.94 16,121.51 16,085.00 16,100.72 0.0K
14:20 16,095.97 16,155.09 16,081.50 16,152.75 0.0K
14:25 16,153.17 16,233.81 16,139.05 16,233.81 0.0K
14:30 16,226.53 16,258.09 16,200.31 16,216.73 0.0K
14:35 16,227.96 16,239.69 16,196.08 16,196.08 0.0K
14:40 16,203.17 16,224.10 16,180.32 16,199.08 0.0K
14:45 16,202.84 16,264.49 16,169.32 16,264.49 0.0K
14:50 16,244.80 16,333.25 16,244.80 16,333.25 0.0K
14:55 16,337.33 16,353.38 16,322.22 16,322.22 0.0K
15:00 16,335.65 16,341.92 16,276.88 16,287.52 0.0K
15:05 16,285.24 16,290.15 16,278.79 16,279.97 0.0K
15:10 16,285.77 16,295.77 16,263.44 16,284.55 0.0K
15:15 16,292.93 16,292.93 16,234.31 16,242.55 0.0K
15:20 16,251.91 16,295.19 16,231.44 16,239.88 0.0K
15:25 16,236.24 16,236.24 16,164.43 16,164.43 0.0K
15:30 16,146.97 16,178.41 16,121.08 16,128.78 0.0K
15:35 16,127.38 16,138.62 16,081.51 16,103.17 0.0K
15:40 16,101.96 16,116.60 16,053.46 16,060.78 0.0K
15:45 16,069.77 16,201.47 16,059.32 16,191.95 0.0K
15:50 16,180.95 16,253.54 16,180.95 16,244.97 0.0K
15:55 16,246.90 16,277.39 16,232.02 16,277.39 0.0K
16:00 16,279.98 16,320.95 16,260.13 16,303.74 0.0K
16:05 16,296.98 16,339.40 16,294.99 16,307.15 0.0K
16:10 16,310.72 16,810.90 16,310.72 16,797.66 0.0K
16:15 16,805.44 16,967.67 16,805.44 16,910.86 0.0K
16:20 16,907.04 16,907.04 16,500.76 16,532.00 0.0K
16:25 16,554.98 16,554.98 16,378.97 16,411.43 0.0K
16:30 16,396.53 16,552.09 16,363.80 16,489.91 0.0K
16:35 16,469.31 16,469.31 16,292.60 16,292.60 0.0K
16:40 16,285.21 16,301.91 16,212.39 16,232.16 0.0K
16:45 16,241.83 16,327.64 16,236.21 16,275.95 0.0K
16:50 16,293.90 16,455.75 16,288.55 16,455.75 0.0K
16:55 16,455.25 16,455.25 16,386.13 16,427.82 0.0K
17:00 16,421.32 16,510.96 16,414.57 16,489.50 0.0K
17:05 16,488.02 16,488.02 16,342.99 16,342.99 0.0K
17:10 16,341.55 16,351.63 16,145.47 16,145.47 0.0K
17:15 16,175.86 16,208.86 16,128.12 16,208.86 0.0K
17:20 16,226.00 16,250.80 16,184.80 16,185.20 0.0K
17:25 16,168.12 16,196.22 16,117.12 16,122.16 0.0K
17:30 16,110.90 16,110.90 16,110.90 16,110.90 0.0K
17:35 16,110.90 16,132.51 16,110.90 16,132.51 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar