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 17,065.16 17,065.16 17,010.99 17,010.99 0.0K
09:05 17,011.92 17,011.92 16,984.98 16,990.84 0.0K
09:10 16,988.82 17,019.22 16,988.82 17,013.99 0.0K
09:15 17,006.50 17,047.64 16,992.55 17,038.43 0.0K
09:20 17,035.93 17,035.93 17,010.32 17,030.37 0.0K
09:25 17,032.72 17,067.20 17,032.72 17,067.20 0.0K
09:30 17,063.60 17,074.59 17,055.09 17,055.59 0.0K
09:35 17,059.13 17,059.13 17,012.28 17,012.28 0.0K
09:40 17,007.74 17,016.65 17,002.56 17,005.26 0.0K
09:45 17,004.49 17,029.65 17,004.49 17,015.92 0.0K
09:50 17,016.70 17,021.03 17,004.30 17,015.76 0.0K
09:55 17,018.11 17,020.44 17,002.60 17,007.98 0.0K
10:00 17,009.00 17,017.66 16,996.41 17,000.84 0.0K
10:05 16,996.99 17,016.20 16,996.98 17,005.23 0.0K
10:10 17,007.23 17,010.00 16,993.22 17,002.28 0.0K
10:15 17,000.89 17,004.65 16,995.18 16,995.18 0.0K
10:20 16,989.69 17,001.56 16,981.51 16,988.18 0.0K
10:25 16,992.22 17,011.31 16,992.22 17,009.00 0.0K
10:30 17,010.36 17,024.13 17,010.36 17,011.36 0.0K
10:35 17,006.31 17,019.87 17,005.99 17,019.87 0.0K
10:40 17,017.31 17,017.31 17,003.00 17,003.00 0.0K
10:45 17,001.40 17,006.83 16,986.58 16,995.51 0.0K
10:50 16,991.35 17,000.61 16,979.51 16,979.51 0.0K
10:55 16,977.42 16,978.31 16,965.73 16,973.50 0.0K
11:00 16,972.89 16,981.00 16,971.06 16,979.88 0.0K
11:05 16,982.95 16,987.01 16,960.53 16,962.22 0.0K
11:10 16,964.58 16,966.96 16,955.41 16,963.58 0.0K
11:15 16,964.84 16,972.08 16,953.68 16,972.08 0.0K
11:20 16,971.06 16,992.86 16,971.06 16,988.53 0.0K
11:25 16,988.67 16,988.67 16,976.81 16,976.81 0.0K
11:30 16,979.50 16,987.61 16,969.31 16,972.34 0.0K
11:35 16,973.17 16,981.36 16,973.17 16,976.45 0.0K
11:40 16,978.01 16,995.96 16,975.49 16,995.96 0.0K
11:45 16,996.76 16,996.76 16,976.89 16,989.65 0.0K
11:50 16,990.42 16,990.47 16,976.86 16,990.47 0.0K
11:55 16,991.54 17,008.94 16,986.70 16,998.11 0.0K
12:00 16,995.87 17,004.88 16,982.55 16,984.19 0.0K
12:05 16,982.93 16,993.13 16,982.14 16,985.85 0.0K
12:10 16,981.41 16,985.15 16,947.79 16,955.08 0.0K
12:15 16,952.82 16,956.23 16,918.15 16,919.74 0.0K
12:20 16,921.91 16,926.08 16,913.10 16,923.37 0.0K
12:25 16,924.24 16,928.27 16,920.30 16,921.85 0.0K
12:30 16,920.84 16,938.91 16,920.84 16,938.91 0.0K
12:35 16,938.89 16,944.09 16,935.85 16,935.85 0.0K
12:40 16,933.37 16,933.66 16,918.76 16,918.76 0.0K
12:45 16,920.42 16,928.63 16,917.05 16,928.52 0.0K
12:50 16,930.59 16,937.18 16,927.65 16,935.76 0.0K
12:55 16,935.71 16,935.71 16,923.75 16,928.24 0.0K
13:00 16,928.87 16,942.17 16,928.87 16,935.32 0.0K
13:05 16,937.29 16,937.29 16,920.15 16,922.66 0.0K
13:10 16,922.45 16,922.84 16,913.55 16,920.66 0.0K
13:15 16,918.09 16,935.07 16,917.11 16,931.72 0.0K
13:20 16,930.16 16,930.16 16,916.01 16,916.28 0.0K
13:25 16,913.38 16,926.24 16,913.38 16,926.24 0.0K
13:30 16,928.49 16,928.49 16,908.34 16,909.25 0.0K
13:35 16,906.93 16,907.01 16,902.55 16,904.33 0.0K
13:40 16,902.78 16,907.98 16,902.78 16,903.70 0.0K
13:45 16,903.72 16,933.10 16,903.72 16,932.91 0.0K
13:50 16,933.89 16,933.89 16,912.04 16,912.04 0.0K
13:55 16,912.11 16,924.99 16,911.40 16,923.10 0.0K
14:00 16,924.27 17,001.80 16,924.27 16,954.31 0.0K
14:05 16,938.22 16,940.82 16,926.34 16,926.34 0.0K
14:10 16,924.96 16,926.30 16,913.98 16,913.98 0.0K
14:15 16,916.60 16,938.89 16,916.60 16,938.78 0.0K
14:20 16,938.58 16,943.33 16,931.95 16,942.77 0.0K
14:25 16,943.88 16,947.27 16,940.60 16,940.73 0.0K
14:30 16,938.69 16,953.12 16,934.57 16,951.07 0.0K
14:35 16,953.05 16,956.55 16,942.85 16,947.36 0.0K
14:40 16,947.36 16,947.36 16,941.58 16,944.41 0.0K
14:45 16,945.05 16,952.32 16,940.44 16,952.32 0.0K
14:50 16,953.29 16,960.03 16,951.15 16,960.03 0.0K
14:55 16,960.58 16,960.58 16,937.72 16,939.54 0.0K
15:00 16,939.54 16,949.99 16,937.54 16,947.56 0.0K
15:05 16,951.85 16,953.49 16,944.17 16,947.25 0.0K
15:10 16,949.16 16,970.15 16,945.45 16,970.15 0.0K
15:15 16,970.60 16,973.77 16,962.86 16,973.77 0.0K
15:20 16,972.69 16,980.80 16,970.78 16,978.94 0.0K
15:25 16,978.76 16,978.76 16,963.27 16,965.93 0.0K
15:30 16,963.73 16,969.87 16,939.60 16,964.35 0.0K
15:35 16,959.10 16,962.17 16,942.99 16,944.33 0.0K
15:40 16,942.01 16,967.90 16,939.95 16,954.56 0.0K
15:45 16,953.66 16,955.15 16,940.61 16,955.15 0.0K
15:50 16,955.37 16,969.57 16,952.91 16,969.57 0.0K
15:55 16,966.69 16,970.13 16,951.34 16,959.24 0.0K
16:00 16,963.47 16,992.91 16,957.63 16,989.29 0.0K
16:05 16,990.60 16,991.43 16,966.84 16,977.77 0.0K
16:10 16,980.17 16,997.50 16,980.17 16,982.22 0.0K
16:15 16,982.88 16,993.51 16,979.10 16,983.20 0.0K
16:20 16,985.74 16,988.48 16,974.45 16,974.50 0.0K
16:25 16,974.69 16,979.99 16,959.86 16,959.86 0.0K
16:30 16,961.10 16,961.10 16,935.84 16,940.91 0.0K
16:35 16,940.90 16,946.80 16,930.77 16,946.80 0.0K
16:40 16,944.82 16,965.00 16,944.41 16,957.60 0.0K
16:45 16,961.91 16,972.48 16,960.40 16,971.19 0.0K
16:50 16,966.32 16,966.32 16,945.36 16,958.92 0.0K
16:55 16,958.95 16,958.95 16,938.87 16,940.19 0.0K
17:00 16,941.14 16,955.93 16,941.14 16,955.93 0.0K
17:05 16,958.93 16,981.50 16,958.84 16,968.62 0.0K
17:10 16,969.61 16,984.20 16,965.47 16,984.20 0.0K
17:15 16,988.22 16,990.26 16,980.83 16,990.17 0.0K
17:20 16,991.74 16,991.74 16,979.56 16,982.46 0.0K
17:25 16,981.29 16,981.29 16,972.76 16,975.25 0.0K
17:30 16,977.55 16,977.55 16,977.55 16,977.55 0.0K
17:35 16,977.55 16,977.55 16,967.98 16,967.98 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar