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 16,500.87 16,500.87 16,001.83 16,116.21 0.0K
09:05 16,095.33 16,121.49 16,029.62 16,104.36 0.0K
09:10 16,094.90 16,157.24 16,092.63 16,146.22 0.0K
09:15 16,161.13 16,203.25 16,155.64 16,157.27 0.0K
09:20 16,155.14 16,156.68 16,128.26 16,138.34 0.0K
09:25 16,126.58 16,163.18 16,121.64 16,154.01 0.0K
09:30 16,156.75 16,215.84 16,130.09 16,215.84 0.0K
09:35 16,220.66 16,242.05 16,207.83 16,236.21 0.0K
09:40 16,242.94 16,300.72 16,242.94 16,256.40 0.0K
09:45 16,257.25 16,263.66 16,223.30 16,236.29 0.0K
09:50 16,235.52 16,235.52 16,197.26 16,201.12 0.0K
09:55 16,206.01 16,225.90 16,199.47 16,203.26 0.0K
10:00 16,213.35 16,233.75 16,138.18 16,138.18 0.0K
10:05 16,140.04 16,140.04 16,077.65 16,104.02 0.0K
10:10 16,102.97 16,116.67 16,065.09 16,077.53 0.0K
10:15 16,073.33 16,092.60 16,069.30 16,071.92 0.0K
10:20 16,073.77 16,094.86 16,072.88 16,085.83 0.0K
10:25 16,087.56 16,113.66 16,051.28 16,055.37 0.0K
10:30 16,050.27 16,053.06 16,011.69 16,039.12 0.0K
10:35 16,050.85 16,083.16 16,050.85 16,072.50 0.0K
10:40 16,067.73 16,123.15 16,067.73 16,121.41 0.0K
10:45 16,128.23 16,133.02 16,103.77 16,123.80 0.0K
10:50 16,112.72 16,120.73 16,097.66 16,120.14 0.0K
10:55 16,116.89 16,188.80 16,116.89 16,186.67 0.0K
11:00 16,186.80 16,189.76 16,149.87 16,149.87 0.0K
11:05 16,151.63 16,177.39 16,142.40 16,166.36 0.0K
11:10 16,185.67 16,206.12 16,175.42 16,186.26 0.0K
11:15 16,181.85 16,189.69 16,164.80 16,171.12 0.0K
11:20 16,165.86 16,186.30 16,162.25 16,170.91 0.0K
11:25 16,161.06 16,161.06 16,123.93 16,127.87 0.0K
11:30 16,130.13 16,145.21 16,130.13 16,137.24 0.0K
11:35 16,133.56 16,139.42 16,103.64 16,110.56 0.0K
11:40 16,109.64 16,109.64 16,092.25 16,094.94 0.0K
11:45 16,096.23 16,096.23 16,076.48 16,085.75 0.0K
11:50 16,083.11 16,100.00 16,073.70 16,076.99 0.0K
11:55 16,072.80 16,082.98 16,055.05 16,055.05 0.0K
12:00 16,056.70 16,063.37 16,031.80 16,045.12 0.0K
12:05 16,046.47 16,046.47 16,026.32 16,039.81 0.0K
12:10 16,043.10 16,064.80 16,027.15 16,064.80 0.0K
12:15 16,060.82 16,072.44 16,047.94 16,054.09 0.0K
12:20 16,047.90 16,052.60 16,024.15 16,028.92 0.0K
12:25 16,028.56 16,048.05 16,020.11 16,042.86 0.0K
12:30 16,043.23 16,049.69 16,016.12 16,016.27 0.0K
12:35 16,024.92 16,034.14 16,014.35 16,029.50 0.0K
12:40 16,032.42 16,076.11 16,032.42 16,063.75 0.0K
12:45 16,063.99 16,086.08 16,058.53 16,085.99 0.0K
12:50 16,084.79 16,120.65 16,084.79 16,111.19 0.0K
12:55 16,115.31 16,130.71 16,115.31 16,130.22 0.0K
13:00 16,038.65 16,038.65 15,865.88 15,899.15 0.0K
13:05 15,904.67 15,945.34 15,871.82 15,881.69 0.0K
13:10 15,874.65 15,941.38 15,874.65 15,936.36 0.0K
13:15 15,943.51 15,980.46 15,933.66 15,957.76 0.0K
13:20 15,936.69 15,936.69 15,896.67 15,908.73 0.0K
13:25 15,914.97 15,968.63 15,914.97 15,954.55 0.0K
13:30 15,954.63 15,954.63 15,890.91 15,890.91 0.0K
13:35 15,884.25 15,894.38 15,871.99 15,878.26 0.0K
13:40 15,869.18 15,880.91 15,840.55 15,840.55 0.0K
13:45 15,843.88 15,943.29 15,832.27 15,920.86 0.0K
13:50 15,919.94 15,931.05 15,888.05 15,890.14 0.0K
13:55 15,893.17 15,900.09 15,857.89 15,861.60 0.0K
14:00 15,859.06 15,880.39 15,849.69 15,876.42 0.0K
14:05 15,878.81 15,891.64 15,867.69 15,879.27 0.0K
14:10 15,877.64 15,916.03 15,872.06 15,916.03 0.0K
14:15 15,912.48 15,913.86 15,883.19 15,883.19 0.0K
14:20 15,880.94 15,882.58 15,839.34 15,839.34 0.0K
14:25 15,839.20 15,839.20 15,819.15 15,827.09 0.0K
14:30 15,820.96 15,847.52 15,820.96 15,844.31 0.0K
14:35 15,847.05 15,857.64 15,843.02 15,853.11 0.0K
14:40 15,849.78 15,885.78 15,839.50 15,884.79 0.0K
14:45 15,889.69 15,919.44 15,884.60 15,919.44 0.0K
14:50 15,920.84 15,951.94 15,913.61 15,951.94 0.0K
14:55 15,961.57 15,989.80 15,961.57 15,975.63 0.0K
15:00 15,961.43 16,014.16 15,961.43 15,997.28 0.0K
15:05 15,990.45 16,029.82 15,984.26 15,999.38 0.0K
15:10 15,999.22 16,020.50 15,992.25 16,007.01 0.0K
15:15 16,007.70 16,034.59 15,999.62 16,034.59 0.0K
15:20 16,032.27 16,032.27 15,976.10 15,976.10 0.0K
15:25 15,984.21 15,997.08 15,975.02 15,990.24 0.0K
15:30 15,984.67 16,036.59 15,984.67 16,035.08 0.0K
15:35 16,017.45 16,065.68 15,987.33 16,065.68 0.0K
15:40 16,071.78 16,091.04 16,043.27 16,051.28 0.0K
15:45 16,041.47 16,047.38 15,999.83 16,041.68 0.0K
15:50 16,045.87 16,085.51 16,045.87 16,065.26 0.0K
15:55 16,071.93 16,104.25 16,071.93 16,078.46 0.0K
16:00 16,078.52 16,145.99 16,078.52 16,116.46 0.0K
16:05 16,120.56 16,120.56 16,066.61 16,081.72 0.0K
16:10 16,086.34 16,099.37 16,057.48 16,064.77 0.0K
16:15 16,063.96 16,091.07 16,063.96 16,091.07 0.0K
16:20 16,090.95 16,093.79 16,055.13 16,073.07 0.0K
16:25 16,070.01 16,072.38 16,032.22 16,052.90 0.0K
16:30 16,051.31 16,118.28 16,051.31 16,110.45 0.0K
16:35 16,108.74 16,108.74 16,060.76 16,062.33 0.0K
16:40 16,062.37 16,062.37 16,036.76 16,038.73 0.0K
16:45 16,039.45 16,066.18 16,014.66 16,014.66 0.0K
16:50 16,015.67 16,015.67 15,966.95 15,975.36 0.0K
16:55 15,983.19 15,992.76 15,959.45 15,959.99 0.0K
17:00 15,959.93 15,992.59 15,959.93 15,992.59 0.0K
17:05 15,994.88 16,012.20 15,988.15 15,990.75 0.0K
17:10 15,990.38 15,999.64 15,975.45 15,979.85 0.0K
17:15 15,981.10 16,016.36 15,981.10 16,010.94 0.0K
17:20 16,012.55 16,020.66 16,006.88 16,017.88 0.0K
17:25 16,014.95 16,022.47 16,007.00 16,013.51 0.0K
17:30 16,004.87 16,004.87 16,004.35 16,004.35 0.0K
17:35 16,004.35 16,004.35 15,983.22 15,983.22 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar