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 16,012.10 16,360.62 16,012.10 16,360.62 0.0K
09:05 16,349.41 17,008.26 16,345.84 17,008.26 0.0K
09:10 16,991.94 17,098.48 16,991.94 17,081.31 0.0K
09:15 17,088.28 17,116.77 17,028.58 17,116.77 0.0K
09:20 17,127.13 17,197.64 17,127.13 17,145.43 0.0K
09:25 17,156.19 17,157.08 17,054.40 17,054.40 0.0K
09:30 17,056.12 17,056.12 16,978.04 16,998.15 0.0K
09:35 16,998.62 16,998.62 16,918.68 16,920.77 0.0K
09:40 16,903.92 16,959.58 16,903.92 16,932.08 0.0K
09:45 16,938.19 16,960.48 16,897.74 16,942.54 0.0K
09:50 16,944.34 16,972.00 16,943.95 16,943.95 0.0K
09:55 16,950.65 16,950.65 16,860.25 16,860.25 0.0K
10:00 16,860.94 16,866.32 16,814.65 16,852.99 0.0K
10:05 16,866.18 16,886.36 16,857.59 16,886.36 0.0K
10:10 16,890.07 16,890.07 16,840.92 16,851.42 0.0K
10:15 16,843.18 16,862.96 16,835.98 16,843.66 0.0K
10:20 16,855.23 16,855.23 16,819.39 16,819.39 0.0K
10:25 16,810.80 16,841.95 16,807.37 16,839.50 0.0K
10:30 16,840.56 16,840.56 16,792.22 16,793.35 0.0K
10:35 16,791.97 16,799.53 16,751.23 16,773.75 0.0K
10:40 16,771.36 16,817.49 16,771.36 16,816.87 0.0K
10:45 16,819.76 16,871.02 16,819.76 16,853.22 0.0K
10:50 16,852.59 16,861.56 16,829.34 16,829.34 0.0K
10:55 16,832.25 16,837.39 16,789.74 16,791.71 0.0K
11:00 16,800.37 16,823.54 16,794.77 16,816.27 0.0K
11:05 16,811.01 16,815.62 16,791.35 16,791.35 0.0K
11:10 16,790.79 16,796.53 16,773.54 16,790.53 0.0K
11:15 16,791.47 16,798.49 16,744.03 16,756.89 0.0K
11:20 16,765.38 16,808.84 16,765.38 16,805.22 0.0K
11:25 16,804.90 16,804.90 16,749.96 16,757.36 0.0K
11:30 16,756.51 16,796.87 16,753.59 16,788.29 0.0K
11:35 16,789.15 16,813.52 16,782.21 16,788.78 0.0K
11:40 16,788.19 16,790.64 16,747.35 16,748.05 0.0K
11:45 16,748.08 16,755.71 16,729.69 16,735.98 0.0K
11:50 16,735.68 16,778.15 16,732.51 16,778.15 0.0K
11:55 16,787.45 16,826.96 16,787.45 16,794.15 0.0K
12:00 16,794.88 16,796.09 16,758.10 16,769.19 0.0K
12:05 16,767.91 16,799.44 16,755.06 16,799.44 0.0K
12:10 16,799.06 16,848.32 16,799.06 16,848.32 0.0K
12:15 16,858.23 16,862.08 16,840.95 16,854.93 0.0K
12:20 16,863.70 16,863.70 16,829.57 16,837.95 0.0K
12:25 16,843.57 16,861.73 16,831.79 16,861.73 0.0K
12:30 16,854.43 16,883.31 16,853.00 16,882.05 0.0K
12:35 16,881.03 16,902.97 16,865.63 16,896.56 0.0K
12:40 16,900.23 16,910.92 16,888.27 16,895.15 0.0K
12:45 16,895.17 16,903.91 16,886.42 16,902.01 0.0K
12:50 16,902.98 16,919.36 16,875.50 16,880.50 0.0K
12:55 16,882.29 16,896.08 16,882.29 16,896.08 0.0K
13:00 16,893.64 16,904.08 16,883.38 16,892.74 0.0K
13:05 16,889.95 16,889.95 16,856.54 16,857.41 0.0K
13:10 16,859.32 16,881.52 16,859.32 16,874.97 0.0K
13:15 16,877.43 16,880.23 16,870.59 16,879.05 0.0K
13:20 16,883.59 16,907.59 16,883.59 16,897.84 0.0K
13:25 16,894.24 16,899.41 16,825.62 16,825.62 0.0K
13:30 16,821.15 16,843.94 16,814.36 16,837.31 0.0K
13:35 16,835.06 16,851.78 16,835.06 16,847.40 0.0K
13:40 16,839.88 16,839.88 16,817.24 16,819.32 0.0K
13:45 16,820.91 16,823.36 16,811.25 16,815.81 0.0K
13:50 16,816.27 16,817.28 16,782.15 16,782.15 0.0K
13:55 16,778.68 16,802.72 16,778.68 16,802.48 0.0K
14:00 16,804.68 16,807.62 16,779.25 16,779.25 0.0K
14:05 16,778.47 16,787.80 16,765.92 16,783.15 0.0K
14:10 16,783.18 16,793.61 16,773.03 16,773.38 0.0K
14:15 16,775.58 16,775.83 16,756.62 16,766.31 0.0K
14:20 16,761.66 16,761.66 16,716.07 16,726.64 0.0K
14:25 16,727.06 16,748.73 16,727.06 16,748.73 0.0K
14:30 16,741.66 16,814.59 16,741.66 16,789.85 0.0K
14:35 16,786.69 16,791.39 16,719.09 16,736.15 0.0K
14:40 16,732.99 16,735.05 16,696.64 16,696.64 0.0K
14:45 16,698.23 16,714.66 16,691.58 16,708.36 0.0K
14:50 16,711.53 16,711.53 16,679.82 16,705.70 0.0K
14:55 16,707.19 16,726.76 16,707.19 16,726.76 0.0K
15:00 16,726.65 16,760.78 16,726.65 16,756.95 0.0K
15:05 16,755.98 16,789.18 16,755.98 16,785.02 0.0K
15:10 16,784.00 16,814.83 16,784.00 16,808.77 0.0K
15:15 16,814.38 16,868.26 16,814.38 16,867.35 0.0K
15:20 16,859.13 16,866.59 16,840.48 16,847.97 0.0K
15:25 16,844.28 16,848.53 16,802.44 16,802.44 0.0K
15:30 16,801.99 16,806.22 16,718.22 16,746.52 0.0K
15:35 16,733.24 16,733.77 16,694.99 16,700.71 0.0K
15:40 16,700.32 16,700.32 16,676.52 16,697.91 0.0K
15:45 16,710.10 16,773.36 16,710.10 16,768.51 0.0K
15:50 16,771.59 16,793.13 16,751.26 16,762.17 0.0K
15:55 16,767.28 16,770.94 16,717.07 16,717.07 0.0K
16:00 16,722.22 16,736.68 16,682.35 16,704.75 0.0K
16:05 16,705.18 16,760.28 16,700.82 16,706.90 0.0K
16:10 16,704.42 16,719.84 16,692.47 16,719.84 0.0K
16:15 16,713.60 16,739.63 16,713.60 16,729.52 0.0K
16:20 16,724.45 16,762.53 16,724.02 16,762.53 0.0K
16:25 16,762.82 16,776.98 16,739.06 16,739.06 0.0K
16:30 16,737.49 16,776.25 16,737.49 16,776.25 0.0K
16:35 16,778.36 16,778.96 16,758.83 16,758.83 0.0K
16:40 16,761.53 16,772.85 16,737.05 16,737.56 0.0K
16:45 16,736.91 16,739.08 16,724.65 16,725.88 0.0K
16:50 16,734.68 16,742.56 16,712.13 16,716.65 0.0K
16:55 16,717.41 16,724.23 16,677.52 16,677.52 0.0K
17:00 16,676.14 16,676.14 16,654.00 16,660.50 0.0K
17:05 16,660.11 16,714.79 16,651.67 16,714.79 0.0K
17:10 16,716.69 16,754.53 16,714.63 16,745.14 0.0K
17:15 16,742.59 16,742.59 16,712.28 16,717.24 0.0K
17:20 16,714.32 16,714.32 16,678.78 16,681.11 0.0K
17:25 16,680.52 16,689.77 16,654.94 16,655.16 0.0K
17:30 16,647.01 16,647.01 16,647.01 16,647.01 0.0K
17:35 16,647.01 16,647.01 16,595.73 16,595.73 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar