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 17,112.59 17,371.98 17,112.59 17,359.36 0.0K
09:05 17,354.46 17,362.91 17,328.23 17,332.26 0.0K
09:10 17,333.08 17,379.48 17,320.94 17,366.52 0.0K
09:15 17,365.13 17,403.23 17,365.13 17,403.23 0.0K
09:20 17,404.89 17,428.80 17,392.54 17,401.79 0.0K
09:25 17,405.34 17,425.83 17,399.60 17,425.83 0.0K
09:30 17,427.49 17,437.63 17,414.48 17,426.69 0.0K
09:35 17,427.74 17,429.60 17,411.75 17,419.74 0.0K
09:40 17,420.40 17,432.75 17,396.40 17,415.12 0.0K
09:45 17,413.25 17,428.16 17,398.41 17,428.16 0.0K
09:50 17,430.45 17,441.20 17,427.13 17,436.57 0.0K
09:55 17,437.82 17,444.21 17,430.49 17,438.35 0.0K
10:00 17,436.96 17,450.00 17,424.75 17,449.15 0.0K
10:05 17,447.81 17,458.14 17,443.51 17,456.72 0.0K
10:10 17,454.01 17,465.59 17,453.42 17,465.59 0.0K
10:15 17,467.55 17,482.01 17,461.38 17,476.55 0.0K
10:20 17,475.06 17,485.71 17,468.87 17,470.51 0.0K
10:25 17,470.88 17,473.78 17,455.56 17,464.49 0.0K
10:30 17,463.74 17,466.88 17,459.64 17,465.28 0.0K
10:35 17,463.43 17,464.68 17,458.40 17,464.68 0.0K
10:40 17,466.90 17,474.81 17,463.73 17,474.19 0.0K
10:45 17,474.19 17,495.27 17,470.86 17,495.27 0.0K
10:50 17,497.05 17,499.16 17,487.46 17,491.61 0.0K
10:55 17,495.47 17,499.80 17,487.61 17,489.81 0.0K
11:00 17,491.86 17,506.43 17,491.09 17,493.98 0.0K
11:05 17,497.43 17,509.06 17,497.30 17,509.06 0.0K
11:10 17,512.37 17,519.67 17,512.37 17,516.50 0.0K
11:15 17,515.93 17,520.58 17,512.82 17,512.90 0.0K
11:20 17,512.95 17,514.11 17,497.42 17,500.18 0.0K
11:25 17,501.59 17,505.04 17,493.26 17,493.39 0.0K
11:30 17,491.52 17,494.89 17,466.78 17,472.60 0.0K
11:35 17,473.66 17,473.66 17,452.74 17,462.81 0.0K
11:40 17,462.18 17,474.11 17,456.71 17,456.71 0.0K
11:45 17,455.37 17,480.34 17,455.37 17,472.73 0.0K
11:50 17,472.77 17,477.06 17,461.91 17,464.11 0.0K
11:55 17,465.76 17,497.06 17,465.76 17,490.55 0.0K
12:00 17,491.24 17,503.06 17,481.07 17,481.07 0.0K
12:05 17,483.55 17,495.82 17,481.76 17,486.00 0.0K
12:10 17,487.37 17,487.37 17,465.28 17,468.37 0.0K
12:15 17,467.91 17,484.52 17,467.91 17,478.62 0.0K
12:20 17,480.49 17,487.80 17,475.42 17,480.08 0.0K
12:25 17,478.30 17,478.30 17,461.26 17,475.04 0.0K
12:30 17,473.80 17,473.80 17,455.63 17,456.42 0.0K
12:35 17,458.32 17,468.55 17,454.74 17,468.55 0.0K
12:40 17,472.16 17,472.28 17,463.70 17,472.28 0.0K
12:45 17,472.63 17,501.40 17,472.63 17,501.40 0.0K
12:50 17,506.21 17,506.21 17,489.95 17,489.95 0.0K
12:55 17,490.94 17,508.83 17,489.90 17,508.83 0.0K
13:00 17,513.31 17,513.31 17,497.93 17,501.80 0.0K
13:05 17,502.36 17,504.76 17,495.38 17,495.38 0.0K
13:10 17,494.75 17,495.88 17,482.11 17,484.28 0.0K
13:15 17,485.97 17,486.18 17,476.16 17,476.16 0.0K
13:20 17,476.45 17,485.37 17,475.93 17,477.21 0.0K
13:25 17,477.58 17,477.58 17,465.95 17,469.69 0.0K
13:30 17,469.32 17,470.92 17,452.47 17,453.29 0.0K
13:35 17,453.45 17,463.76 17,451.40 17,463.76 0.0K
13:40 17,464.78 17,464.78 17,448.45 17,448.45 0.0K
13:45 17,446.53 17,456.67 17,446.53 17,449.65 0.0K
13:50 17,450.54 17,455.76 17,444.44 17,451.03 0.0K
13:55 17,450.22 17,450.22 17,441.36 17,441.36 0.0K
14:00 17,442.33 17,443.09 17,436.04 17,440.30 0.0K
14:05 17,441.37 17,442.12 17,425.17 17,431.32 0.0K
14:10 17,430.67 17,443.44 17,430.67 17,433.90 0.0K
14:15 17,433.88 17,433.88 17,425.24 17,433.88 0.0K
14:20 17,433.66 17,436.65 17,417.91 17,417.91 0.0K
14:25 17,417.58 17,432.66 17,417.58 17,432.66 0.0K
14:30 17,430.58 17,449.64 17,427.53 17,447.94 0.0K
14:35 17,447.55 17,461.54 17,447.55 17,459.21 0.0K
14:40 17,458.90 17,460.17 17,445.74 17,448.14 0.0K
14:45 17,447.61 17,451.27 17,442.48 17,451.27 0.0K
14:50 17,452.39 17,461.02 17,452.39 17,459.29 0.0K
14:55 17,460.71 17,473.07 17,460.71 17,466.82 0.0K
15:00 17,465.50 17,469.00 17,456.64 17,456.64 0.0K
15:05 17,455.70 17,455.70 17,435.15 17,440.28 0.0K
15:10 17,440.77 17,453.84 17,440.77 17,451.96 0.0K
15:15 17,452.35 17,464.13 17,452.35 17,460.23 0.0K
15:20 17,459.34 17,477.06 17,459.34 17,477.06 0.0K
15:25 17,477.82 17,477.82 17,462.26 17,468.38 0.0K
15:30 17,471.49 17,485.68 17,468.57 17,476.83 0.0K
15:35 17,477.98 17,634.52 17,470.29 17,565.78 0.0K
15:40 17,554.13 17,570.73 17,531.43 17,545.40 0.0K
15:45 17,543.47 17,577.03 17,532.76 17,571.28 0.0K
15:50 17,571.03 17,571.03 17,502.47 17,533.56 0.0K
15:55 17,542.30 17,583.89 17,530.74 17,581.71 0.0K
16:00 17,594.75 17,606.29 17,554.43 17,584.90 0.0K
16:05 17,584.48 17,595.84 17,573.98 17,591.26 0.0K
16:10 17,589.95 17,589.95 17,543.29 17,545.14 0.0K
16:15 17,547.75 17,547.75 17,497.62 17,518.99 0.0K
16:20 17,521.59 17,535.54 17,508.70 17,532.47 0.0K
16:25 17,527.68 17,551.82 17,522.13 17,536.56 0.0K
16:30 17,532.23 17,543.63 17,531.59 17,540.26 0.0K
16:35 17,541.24 17,555.56 17,536.91 17,537.16 0.0K
16:40 17,543.83 17,551.44 17,519.75 17,551.23 0.0K
16:45 17,551.30 17,551.30 17,532.68 17,532.69 0.0K
16:50 17,530.63 17,540.03 17,519.01 17,536.12 0.0K
16:55 17,534.91 17,555.72 17,530.61 17,548.18 0.0K
17:00 17,543.19 17,543.19 17,505.09 17,515.75 0.0K
17:05 17,519.00 17,537.18 17,517.96 17,520.72 0.0K
17:10 17,521.57 17,526.52 17,508.83 17,514.49 0.0K
17:15 17,513.14 17,513.14 17,492.03 17,492.03 0.0K
17:20 17,490.58 17,507.93 17,473.34 17,487.45 0.0K
17:25 17,482.63 17,486.68 17,459.04 17,478.84 0.0K
17:30 17,474.27 17,474.27 17,474.27 17,474.27 0.0K
17:35 17,474.27 17,474.27 17,464.57 17,464.57 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar