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 16,576.88 16,887.99 16,576.88 16,885.64 0.0K
09:05 16,885.34 16,896.58 16,825.97 16,825.97 0.0K
09:10 16,828.49 16,843.10 16,821.25 16,835.19 0.0K
09:15 16,828.23 16,854.93 16,826.95 16,838.35 0.0K
09:20 16,840.12 16,863.88 16,840.12 16,861.36 0.0K
09:25 16,860.05 16,890.62 16,856.96 16,874.73 0.0K
09:30 16,872.65 16,894.95 16,861.41 16,861.41 0.0K
09:35 16,857.03 16,891.53 16,833.39 16,891.53 0.0K
09:40 16,889.72 16,909.04 16,889.13 16,909.04 0.0K
09:45 16,909.46 16,928.07 16,909.06 16,909.06 0.0K
09:50 16,909.74 16,943.30 16,909.74 16,932.90 0.0K
09:55 16,928.99 16,928.99 16,889.41 16,904.01 0.0K
10:00 16,904.00 16,926.03 16,895.82 16,926.03 0.0K
10:05 16,928.42 16,928.42 16,898.99 16,898.99 0.0K
10:10 16,898.10 16,898.10 16,857.68 16,884.32 0.0K
10:15 16,884.83 16,903.96 16,882.18 16,882.18 0.0K
10:20 16,883.76 16,900.01 16,881.91 16,900.01 0.0K
10:25 16,902.90 16,902.90 16,887.90 16,902.23 0.0K
10:30 16,904.09 16,913.68 16,900.87 16,907.51 0.0K
10:35 16,908.10 16,928.74 16,908.10 16,912.83 0.0K
10:40 16,913.30 16,918.24 16,902.01 16,905.19 0.0K
10:45 16,905.37 16,925.94 16,902.65 16,925.17 0.0K
10:50 16,924.76 16,924.76 16,900.50 16,908.92 0.0K
10:55 16,910.24 16,914.35 16,897.74 16,903.43 0.0K
11:00 16,904.03 16,926.22 16,904.03 16,923.69 0.0K
11:05 16,923.58 16,942.82 16,923.14 16,931.98 0.0K
11:10 16,925.56 16,929.91 16,909.58 16,909.58 0.0K
11:15 16,908.85 16,920.22 16,889.80 16,890.70 0.0K
11:20 16,892.00 16,897.22 16,869.50 16,869.50 0.0K
11:25 16,866.45 16,867.63 16,854.98 16,862.14 0.0K
11:30 16,861.07 16,880.56 16,861.07 16,878.54 0.0K
11:35 16,878.71 16,880.04 16,864.30 16,864.30 0.0K
11:40 16,856.94 16,858.47 16,850.07 16,854.29 0.0K
11:45 16,855.03 16,855.03 16,837.37 16,840.71 0.0K
11:50 16,840.12 16,863.35 16,839.04 16,860.64 0.0K
11:55 16,861.24 16,873.00 16,861.24 16,873.00 0.0K
12:00 16,872.68 16,892.76 16,861.60 16,889.39 0.0K
12:05 16,891.42 16,891.42 16,875.31 16,875.62 0.0K
12:10 16,873.55 16,883.29 16,873.55 16,882.72 0.0K
12:15 16,883.29 16,883.29 16,870.32 16,879.01 0.0K
12:20 16,878.76 16,878.86 16,858.18 16,862.28 0.0K
12:25 16,860.61 16,880.95 16,859.05 16,874.37 0.0K
12:30 16,873.60 16,898.58 16,873.60 16,898.58 0.0K
12:35 16,897.95 16,912.98 16,897.95 16,912.97 0.0K
12:40 16,914.36 16,917.38 16,912.42 16,916.00 0.0K
12:45 16,911.22 16,921.14 16,910.33 16,920.90 0.0K
12:50 16,923.10 16,924.59 16,913.15 16,915.30 0.0K
12:55 16,915.33 16,919.63 16,910.37 16,912.78 0.0K
13:00 16,914.84 16,919.31 16,906.37 16,915.78 0.0K
13:05 16,916.57 16,923.59 16,910.33 16,913.26 0.0K
13:10 16,914.60 16,921.34 16,908.77 16,919.65 0.0K
13:15 16,916.24 16,916.24 16,899.69 16,900.80 0.0K
13:20 16,899.71 16,899.71 16,887.85 16,887.85 0.0K
13:25 16,889.08 16,918.54 16,889.08 16,901.68 0.0K
13:30 16,902.26 16,907.14 16,897.62 16,897.62 0.0K
13:35 16,896.91 16,898.50 16,893.95 16,898.50 0.0K
13:40 16,897.07 16,903.72 16,894.58 16,903.72 0.0K
13:45 16,904.89 16,914.03 16,903.27 16,903.27 0.0K
13:50 16,903.13 16,904.25 16,885.64 16,885.96 0.0K
13:55 16,884.68 16,884.68 16,878.21 16,879.44 0.0K
14:00 16,880.28 16,883.21 16,872.87 16,880.53 0.0K
14:05 16,880.11 16,889.37 16,880.11 16,889.37 0.0K
14:10 16,891.07 16,894.54 16,882.47 16,894.54 0.0K
14:15 16,889.31 16,894.97 16,887.36 16,894.97 0.0K
14:20 16,895.48 16,922.06 16,895.48 16,920.59 0.0K
14:25 16,920.98 16,920.98 16,911.33 16,911.33 0.0K
14:30 16,910.81 16,910.81 16,903.25 16,910.28 0.0K
14:35 16,912.19 16,940.73 16,912.19 16,939.61 0.0K
14:40 16,939.34 16,941.57 16,925.95 16,930.51 0.0K
14:45 16,932.75 16,953.46 16,932.75 16,949.29 0.0K
14:50 16,949.42 16,963.95 16,948.50 16,963.95 0.0K
14:55 16,964.39 16,972.33 16,961.07 16,965.82 0.0K
15:00 16,965.40 16,965.40 16,946.09 16,956.72 0.0K
15:05 16,957.93 16,965.88 16,947.84 16,949.44 0.0K
15:10 16,950.28 16,955.58 16,943.74 16,951.91 0.0K
15:15 16,951.68 16,961.71 16,946.49 16,958.00 0.0K
15:20 16,955.82 16,955.82 16,944.36 16,945.53 0.0K
15:25 16,945.78 16,957.29 16,945.78 16,957.01 0.0K
15:30 16,956.15 16,960.64 16,928.06 16,941.09 0.0K
15:35 16,942.06 16,945.83 16,925.04 16,938.85 0.0K
15:40 16,929.32 16,929.32 16,901.74 16,916.22 0.0K
15:45 16,917.29 16,935.08 16,892.61 16,928.92 0.0K
15:50 16,932.25 16,936.77 16,920.90 16,933.75 0.0K
15:55 16,933.08 16,933.08 16,910.42 16,919.09 0.0K
16:00 16,921.13 16,964.32 16,921.04 16,962.03 0.0K
16:05 16,958.50 16,966.95 16,946.37 16,946.37 0.0K
16:10 16,942.47 16,949.91 16,934.80 16,948.93 0.0K
16:15 16,947.73 16,959.81 16,934.47 16,959.81 0.0K
16:20 16,958.39 16,962.91 16,947.30 16,953.06 0.0K
16:25 16,954.97 16,969.23 16,951.32 16,965.28 0.0K
16:30 16,967.54 16,972.54 16,962.57 16,967.44 0.0K
16:35 16,964.42 16,984.95 16,959.22 16,971.44 0.0K
16:40 16,967.87 16,979.54 16,956.53 16,977.55 0.0K
16:45 16,976.38 16,991.62 16,975.44 16,991.62 0.0K
16:50 16,996.98 17,021.32 16,995.99 17,018.87 0.0K
16:55 17,019.02 17,019.02 16,987.92 16,994.86 0.0K
17:00 16,986.66 16,989.04 16,961.72 16,964.62 0.0K
17:05 16,964.37 16,967.41 16,954.67 16,965.02 0.0K
17:10 16,964.96 16,979.50 16,964.96 16,974.76 0.0K
17:15 16,977.14 16,978.61 16,965.54 16,973.02 0.0K
17:20 16,974.20 16,974.20 16,955.22 16,955.22 0.0K
17:25 16,952.45 16,952.45 16,916.73 16,923.25 0.0K
17:30 16,921.72 16,921.72 16,921.72 16,921.72 0.0K
17:35 16,921.72 16,938.31 16,921.72 16,938.31 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar