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 17,009.67 17,009.67 16,949.98 16,969.14 0.0K
09:05 16,968.17 16,968.40 16,930.02 16,933.51 0.0K
09:10 16,943.51 16,944.18 16,905.51 16,911.92 0.0K
09:15 16,911.75 16,914.99 16,894.38 16,906.80 0.0K
09:20 16,908.02 16,913.45 16,893.59 16,898.98 0.0K
09:25 16,898.67 16,914.05 16,898.67 16,904.38 0.0K
09:30 16,900.88 16,912.39 16,869.48 16,869.48 0.0K
09:35 16,865.88 16,894.23 16,865.88 16,867.42 0.0K
09:40 16,864.70 16,903.10 16,864.70 16,903.10 0.0K
09:45 16,905.85 16,906.09 16,877.56 16,877.56 0.0K
09:50 16,874.92 16,887.74 16,871.98 16,872.70 0.0K
09:55 16,878.17 16,890.04 16,871.56 16,874.41 0.0K
10:00 16,869.01 16,880.30 16,848.80 16,880.30 0.0K
10:05 16,876.78 16,896.67 16,864.55 16,870.80 0.0K
10:10 16,872.92 16,887.62 16,867.12 16,869.33 0.0K
10:15 16,869.46 16,886.81 16,869.05 16,886.81 0.0K
10:20 16,885.58 16,900.01 16,866.36 16,900.01 0.0K
10:25 16,906.48 16,909.77 16,895.74 16,895.74 0.0K
10:30 16,894.94 16,923.14 16,894.94 16,919.95 0.0K
10:35 16,921.03 16,923.78 16,908.07 16,921.21 0.0K
10:40 16,924.20 16,946.05 16,923.08 16,940.00 0.0K
10:45 16,935.20 16,935.20 16,912.74 16,912.74 0.0K
10:50 16,912.90 16,956.22 16,912.90 16,946.85 0.0K
10:55 16,947.19 16,948.23 16,937.27 16,948.23 0.0K
11:00 16,948.55 16,950.48 16,942.50 16,945.86 0.0K
11:05 16,944.03 16,951.39 16,943.68 16,947.98 0.0K
11:10 16,949.31 16,964.00 16,949.05 16,964.00 0.0K
11:15 16,963.87 16,963.87 16,942.26 16,943.66 0.0K
11:20 16,943.42 16,946.64 16,937.26 16,945.11 0.0K
11:25 16,944.92 16,957.78 16,944.92 16,957.78 0.0K
11:30 16,956.81 16,963.08 16,949.18 16,963.08 0.0K
11:35 16,962.81 16,962.81 16,950.53 16,957.91 0.0K
11:40 16,956.68 16,966.09 16,956.68 16,963.78 0.0K
11:45 16,961.02 16,976.35 16,960.24 16,976.35 0.0K
11:50 16,976.77 16,980.58 16,975.65 16,975.65 0.0K
11:55 16,976.60 16,981.80 16,976.00 16,977.12 0.0K
12:00 16,977.43 16,977.43 16,959.59 16,960.71 0.0K
12:05 16,961.49 16,968.71 16,957.08 16,966.86 0.0K
12:10 16,966.59 16,968.67 16,953.21 16,955.58 0.0K
12:15 16,953.53 16,954.65 16,940.64 16,950.91 0.0K
12:20 16,952.75 16,965.96 16,947.07 16,961.36 0.0K
12:25 16,960.62 16,969.66 16,950.92 16,950.92 0.0K
12:30 16,955.35 16,962.08 16,949.00 16,950.33 0.0K
12:35 16,953.42 16,953.42 16,941.10 16,942.50 0.0K
12:40 16,943.00 16,950.09 16,936.81 16,937.90 0.0K
12:45 16,940.25 16,944.63 16,928.47 16,928.47 0.0K
12:50 16,923.38 16,925.76 16,916.21 16,916.21 0.0K
12:55 16,915.85 16,921.26 16,912.04 16,921.26 0.0K
13:00 16,921.78 16,921.78 16,905.15 16,908.69 0.0K
13:05 16,909.52 16,909.52 16,878.26 16,886.50 0.0K
13:10 16,893.08 16,897.35 16,888.95 16,890.37 0.0K
13:15 16,891.18 16,894.05 16,886.78 16,887.38 0.0K
13:20 16,888.08 16,908.64 16,887.09 16,908.37 0.0K
13:25 16,909.52 16,912.57 16,907.84 16,907.84 0.0K
13:30 16,907.20 16,922.64 16,907.20 16,915.50 0.0K
13:35 16,914.75 16,916.02 16,908.39 16,909.64 0.0K
13:40 16,909.90 16,916.43 16,909.90 16,910.74 0.0K
13:45 16,912.02 16,914.35 16,907.19 16,907.19 0.0K
13:50 16,906.03 16,906.03 16,891.30 16,891.30 0.0K
13:55 16,893.80 16,905.95 16,893.80 16,901.40 0.0K
14:00 16,903.49 16,909.51 16,896.31 16,909.51 0.0K
14:05 16,909.33 16,909.33 16,897.68 16,909.28 0.0K
14:10 16,912.43 16,928.95 16,912.43 16,928.95 0.0K
14:15 16,930.18 16,946.45 16,930.18 16,946.43 0.0K
14:20 16,943.79 16,951.49 16,941.40 16,951.49 0.0K
14:25 16,956.96 16,958.16 16,953.18 16,953.46 0.0K
14:30 16,951.67 16,955.97 16,945.11 16,953.03 0.0K
14:35 16,952.56 16,953.14 16,946.64 16,950.87 0.0K
14:40 16,951.02 16,960.84 16,950.09 16,957.53 0.0K
14:45 16,959.52 16,962.28 16,950.94 16,962.28 0.0K
14:50 16,961.11 16,961.11 16,942.39 16,942.39 0.0K
14:55 16,942.12 16,942.12 16,921.36 16,921.36 0.0K
15:00 16,923.94 16,945.17 16,923.94 16,940.70 0.0K
15:05 16,941.46 16,948.83 16,936.79 16,948.83 0.0K
15:10 16,949.91 16,956.82 16,946.95 16,956.82 0.0K
15:15 16,953.57 16,957.48 16,945.30 16,957.48 0.0K
15:20 16,958.94 16,975.71 16,952.94 16,975.71 0.0K
15:25 16,977.85 16,977.85 16,964.69 16,967.08 0.0K
15:30 16,966.52 16,985.45 16,955.67 16,985.45 0.0K
15:35 16,985.24 16,993.16 16,974.49 16,980.77 0.0K
15:40 16,983.92 17,000.88 16,978.99 16,998.22 0.0K
15:45 16,996.68 16,996.85 16,978.95 16,980.25 0.0K
15:50 16,974.28 16,974.28 16,959.59 16,963.01 0.0K
15:55 16,966.11 16,966.11 16,949.76 16,950.65 0.0K
16:00 16,951.08 16,979.85 16,951.08 16,979.85 0.0K
16:05 16,980.40 16,989.18 16,971.35 16,984.44 0.0K
16:10 16,984.06 16,985.88 16,976.63 16,978.51 0.0K
16:15 16,975.87 16,975.87 16,967.13 16,973.23 0.0K
16:20 16,970.98 16,986.99 16,967.62 16,986.99 0.0K
16:25 16,990.50 16,990.98 16,972.47 16,977.01 0.0K
16:30 16,982.13 16,982.13 16,958.02 16,966.69 0.0K
16:35 16,966.25 16,994.60 16,964.08 16,994.60 0.0K
16:40 16,994.86 17,034.42 16,993.26 17,034.42 0.0K
16:45 17,034.03 17,045.48 17,032.08 17,035.17 0.0K
16:50 17,033.82 17,040.60 17,026.48 17,040.60 0.0K
16:55 17,039.35 17,057.69 17,037.17 17,052.14 0.0K
17:00 17,053.77 17,075.37 17,053.77 17,074.70 0.0K
17:05 17,069.75 17,078.00 17,068.14 17,075.83 0.0K
17:10 17,077.91 17,083.32 17,071.63 17,077.65 0.0K
17:15 17,078.95 17,086.85 17,078.95 17,080.72 0.0K
17:20 17,080.94 17,093.30 17,080.33 17,093.30 0.0K
17:25 17,094.24 17,094.24 17,087.07 17,088.39 0.0K
17:30 17,086.18 17,086.30 17,086.18 17,086.30 0.0K
17:35 17,086.30 17,100.71 17,086.30 17,100.71 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar