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 16,938.45 16,961.05 16,896.25 16,935.88 0.0K
09:05 16,930.67 16,930.67 16,902.43 16,913.53 0.0K
09:10 16,912.49 16,912.49 16,873.24 16,873.24 0.0K
09:15 16,868.14 16,917.64 16,863.93 16,917.64 0.0K
09:20 16,922.51 16,931.28 16,885.44 16,885.44 0.0K
09:25 16,887.23 16,891.13 16,867.38 16,879.28 0.0K
09:30 16,880.49 16,902.07 16,860.55 16,902.07 0.0K
09:35 16,894.33 16,931.61 16,893.03 16,926.50 0.0K
09:40 16,931.22 16,936.79 16,914.51 16,935.61 0.0K
09:45 16,935.15 16,938.06 16,924.15 16,928.30 0.0K
09:50 16,928.39 16,929.63 16,916.68 16,923.52 0.0K
09:55 16,922.18 16,952.36 16,922.18 16,952.36 0.0K
10:00 16,952.16 16,952.16 16,892.51 16,892.51 0.0K
10:05 16,900.78 16,944.32 16,900.78 16,939.27 0.0K
10:10 16,928.74 16,984.76 16,926.76 16,982.68 0.0K
10:15 16,980.97 16,988.58 16,972.43 16,976.57 0.0K
10:20 16,973.77 17,000.79 16,970.12 16,989.54 0.0K
10:25 16,984.63 16,993.55 16,968.82 16,982.89 0.0K
10:30 16,982.62 17,009.74 16,982.62 16,998.44 0.0K
10:35 16,999.58 17,025.13 16,999.58 17,023.64 0.0K
10:40 17,025.65 17,053.10 17,025.65 17,048.15 0.0K
10:45 17,050.19 17,050.19 17,025.96 17,049.81 0.0K
10:50 17,049.45 17,052.97 17,024.27 17,024.27 0.0K
10:55 17,029.96 17,041.21 17,026.24 17,036.03 0.0K
11:00 17,035.24 17,035.24 17,019.62 17,026.08 0.0K
11:05 17,025.39 17,030.98 17,022.28 17,025.31 0.0K
11:10 17,021.89 17,028.67 16,998.83 17,000.22 0.0K
11:15 17,000.01 17,022.59 17,000.00 17,012.76 0.0K
11:20 17,014.41 17,014.41 16,998.50 17,010.24 0.0K
11:25 17,010.25 17,014.37 17,003.44 17,014.37 0.0K
11:30 17,014.27 17,038.57 17,014.27 17,022.20 0.0K
11:35 17,024.07 17,024.07 16,997.31 16,998.58 0.0K
11:40 16,998.77 17,000.58 16,989.27 16,993.17 0.0K
11:45 16,992.78 16,994.31 16,985.71 16,985.71 0.0K
11:50 16,987.72 16,991.50 16,981.96 16,982.18 0.0K
11:55 16,982.40 16,995.56 16,982.40 16,990.73 0.0K
12:00 16,991.24 17,014.60 16,987.22 17,014.60 0.0K
12:05 17,015.18 17,027.02 17,013.71 17,026.66 0.0K
12:10 17,025.95 17,033.83 17,018.83 17,031.22 0.0K
12:15 17,031.56 17,031.56 17,000.04 17,000.04 0.0K
12:20 17,001.54 17,024.73 17,001.54 17,024.63 0.0K
12:25 17,021.96 17,027.60 17,021.96 17,023.59 0.0K
12:30 17,022.58 17,023.89 16,996.79 16,996.79 0.0K
12:35 16,995.33 16,996.63 16,987.18 16,989.61 0.0K
12:40 16,989.00 16,989.00 16,976.04 16,976.04 0.0K
12:45 16,977.79 16,984.61 16,969.69 16,977.20 0.0K
12:50 16,977.17 16,988.08 16,975.58 16,986.49 0.0K
12:55 16,982.49 16,985.35 16,978.28 16,983.42 0.0K
13:00 16,983.81 16,989.59 16,977.00 16,980.79 0.0K
13:05 16,979.83 16,989.98 16,972.76 16,987.92 0.0K
13:10 16,986.47 16,986.47 16,978.47 16,979.43 0.0K
13:15 16,979.40 16,984.24 16,970.28 16,971.00 0.0K
13:20 16,971.86 16,981.30 16,969.48 16,981.30 0.0K
13:25 16,981.06 17,001.00 16,979.79 16,994.13 0.0K
13:30 16,991.17 16,996.77 16,986.49 16,992.57 0.0K
13:35 16,992.54 16,992.54 16,972.23 16,973.08 0.0K
13:40 16,972.34 16,978.19 16,956.70 16,956.70 0.0K
13:45 16,956.23 16,960.30 16,942.33 16,947.87 0.0K
13:50 16,947.08 16,948.19 16,935.48 16,947.18 0.0K
13:55 16,945.19 16,946.80 16,937.41 16,939.83 0.0K
14:00 16,937.19 16,947.18 16,937.19 16,947.18 0.0K
14:05 16,947.82 16,961.11 16,946.34 16,958.07 0.0K
14:10 16,958.74 16,958.74 16,941.97 16,942.77 0.0K
14:15 16,943.24 16,943.24 16,930.40 16,930.40 0.0K
14:20 16,926.91 16,935.45 16,919.77 16,933.86 0.0K
14:25 16,935.94 16,935.94 16,911.25 16,914.68 0.0K
14:30 16,917.93 16,942.83 16,917.93 16,940.15 0.0K
14:35 16,940.44 16,966.84 16,940.44 16,965.07 0.0K
14:40 16,964.51 16,967.66 16,957.75 16,964.50 0.0K
14:45 16,967.25 16,970.60 16,958.17 16,966.72 0.0K
14:50 16,968.03 16,975.83 16,963.88 16,975.73 0.0K
14:55 16,976.87 16,988.13 16,976.87 16,977.70 0.0K
15:00 16,977.55 16,985.85 16,974.79 16,983.75 0.0K
15:05 16,983.02 16,985.42 16,976.82 16,981.53 0.0K
15:10 16,981.68 16,985.56 16,975.55 16,981.57 0.0K
15:15 16,981.60 16,994.60 16,981.60 16,989.66 0.0K
15:20 16,988.63 16,990.53 16,980.70 16,981.02 0.0K
15:25 16,980.40 16,985.42 16,975.05 16,985.42 0.0K
15:30 16,986.79 16,990.30 16,970.04 16,981.27 0.0K
15:35 16,983.87 17,012.44 16,982.42 17,010.32 0.0K
15:40 17,011.24 17,034.06 17,006.54 17,029.30 0.0K
15:45 17,028.30 17,055.42 17,023.26 17,050.50 0.0K
15:50 17,051.80 17,072.35 17,050.08 17,071.56 0.0K
15:55 17,072.43 17,078.28 17,066.47 17,071.13 0.0K
16:00 17,070.40 17,077.05 17,065.86 17,076.80 0.0K
16:05 17,078.20 17,090.16 17,076.30 17,079.92 0.0K
16:10 17,074.18 17,100.95 17,074.18 17,083.56 0.0K
16:15 17,088.27 17,103.85 17,015.14 17,016.46 0.0K
16:20 17,022.43 17,063.53 17,012.48 17,038.80 0.0K
16:25 17,038.70 17,050.74 17,023.73 17,041.19 0.0K
16:30 17,039.43 17,062.25 17,039.43 17,053.06 0.0K
16:35 17,054.73 17,056.32 17,031.77 17,040.23 0.0K
16:40 17,042.24 17,083.25 17,040.24 17,081.38 0.0K
16:45 17,081.29 17,081.29 17,053.27 17,064.16 0.0K
16:50 17,064.98 17,091.70 17,052.74 17,091.70 0.0K
16:55 17,093.59 17,097.50 17,078.96 17,078.96 0.0K
17:00 17,078.67 17,097.65 17,078.58 17,097.65 0.0K
17:05 17,095.50 17,099.13 17,088.87 17,099.02 0.0K
17:10 17,099.17 17,099.17 17,081.92 17,089.66 0.0K
17:15 17,088.89 17,097.12 17,086.79 17,092.52 0.0K
17:20 17,091.36 17,099.76 17,089.12 17,097.96 0.0K
17:25 17,097.31 17,097.31 17,083.41 17,086.86 0.0K
17:30 17,087.46 17,087.46 17,087.46 17,087.46 0.0K
17:35 17,087.46 17,088.94 17,083.36 17,083.36 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar