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 17,548.01 17,714.65 17,548.01 17,682.92 0.0K
09:05 17,683.10 17,695.31 17,668.16 17,691.68 0.0K
09:10 17,691.77 17,700.95 17,653.44 17,656.79 0.0K
09:15 17,652.10 17,668.45 17,633.91 17,633.91 0.0K
09:20 17,630.72 17,630.72 17,617.48 17,626.17 0.0K
09:25 17,617.31 17,622.41 17,603.41 17,621.02 0.0K
09:30 17,617.69 17,628.25 17,610.54 17,613.07 0.0K
09:35 17,611.37 17,628.59 17,608.71 17,616.77 0.0K
09:40 17,616.65 17,624.46 17,612.16 17,622.39 0.0K
09:45 17,623.84 17,658.10 17,623.84 17,647.34 0.0K
09:50 17,647.97 17,656.57 17,642.51 17,642.51 0.0K
09:55 17,642.95 17,659.87 17,642.95 17,659.87 0.0K
10:00 17,657.63 17,664.84 17,654.17 17,657.07 0.0K
10:05 17,655.39 17,684.45 17,655.39 17,668.25 0.0K
10:10 17,666.10 17,666.45 17,640.79 17,641.02 0.0K
10:15 17,642.68 17,675.17 17,640.59 17,673.86 0.0K
10:20 17,673.84 17,673.84 17,663.05 17,664.31 0.0K
10:25 17,661.38 17,681.03 17,661.38 17,679.53 0.0K
10:30 17,677.91 17,686.81 17,668.52 17,668.52 0.0K
10:35 17,667.46 17,678.14 17,666.98 17,678.14 0.0K
10:40 17,676.22 17,676.22 17,668.26 17,674.59 0.0K
10:45 17,675.41 17,686.91 17,675.41 17,678.18 0.0K
10:50 17,680.74 17,691.73 17,676.99 17,684.06 0.0K
10:55 17,683.60 17,683.60 17,664.15 17,664.65 0.0K
11:00 17,667.87 17,671.70 17,663.91 17,668.55 0.0K
11:05 17,668.78 17,679.73 17,668.44 17,672.18 0.0K
11:10 17,667.35 17,667.35 17,653.07 17,659.77 0.0K
11:15 17,659.42 17,660.93 17,646.13 17,651.10 0.0K
11:20 17,648.24 17,665.69 17,648.24 17,665.43 0.0K
11:25 17,665.51 17,673.67 17,662.62 17,669.96 0.0K
11:30 17,668.50 17,668.50 17,657.62 17,665.92 0.0K
11:35 17,666.07 17,666.07 17,645.51 17,648.90 0.0K
11:40 17,648.01 17,648.01 17,630.91 17,642.75 0.0K
11:45 17,644.25 17,659.55 17,644.20 17,659.55 0.0K
11:50 17,667.27 17,696.03 17,667.27 17,695.74 0.0K
11:55 17,693.48 17,696.54 17,683.57 17,684.45 0.0K
12:00 17,684.29 17,684.29 17,675.23 17,680.85 0.0K
12:05 17,680.65 17,686.72 17,673.69 17,674.70 0.0K
12:10 17,675.11 17,683.12 17,673.15 17,682.41 0.0K
12:15 17,682.15 17,711.51 17,679.03 17,693.93 0.0K
12:20 17,693.43 17,693.43 17,672.62 17,675.11 0.0K
12:25 17,675.97 17,677.09 17,659.39 17,659.39 0.0K
12:30 17,659.56 17,663.42 17,641.92 17,646.50 0.0K
12:35 17,645.93 17,646.59 17,614.98 17,616.00 0.0K
12:40 17,616.58 17,625.67 17,614.20 17,619.65 0.0K
12:45 17,617.83 17,618.79 17,599.92 17,600.74 0.0K
12:50 17,600.34 17,609.37 17,600.34 17,606.43 0.0K
12:55 17,606.60 17,613.67 17,603.52 17,608.54 0.0K
13:00 17,607.40 17,618.79 17,606.00 17,615.04 0.0K
13:05 17,615.09 17,620.02 17,612.60 17,620.02 0.0K
13:10 17,620.69 17,626.45 17,615.48 17,618.38 0.0K
13:15 17,618.67 17,621.59 17,612.45 17,615.81 0.0K
13:20 17,615.36 17,625.00 17,612.82 17,624.64 0.0K
13:25 17,623.17 17,625.08 17,620.07 17,623.33 0.0K
13:30 17,622.74 17,622.74 17,611.07 17,611.07 0.0K
13:35 17,612.32 17,615.21 17,600.60 17,604.10 0.0K
13:40 17,604.63 17,616.94 17,604.63 17,607.11 0.0K
13:45 17,604.04 17,608.09 17,602.83 17,606.47 0.0K
13:50 17,604.64 17,613.81 17,604.64 17,613.81 0.0K
13:55 17,614.83 17,623.91 17,614.83 17,622.37 0.0K
14:00 17,621.94 17,626.29 17,616.73 17,618.97 0.0K
14:05 17,617.79 17,629.09 17,616.54 17,628.55 0.0K
14:10 17,629.71 17,629.85 17,622.80 17,629.85 0.0K
14:15 17,631.14 17,643.43 17,630.00 17,643.43 0.0K
14:20 17,643.45 17,646.01 17,627.79 17,636.27 0.0K
14:25 17,636.87 17,642.90 17,635.51 17,641.83 0.0K
14:30 17,642.05 17,643.02 17,634.83 17,643.02 0.0K
14:35 17,643.67 17,672.83 17,643.67 17,668.02 0.0K
14:40 17,669.86 17,671.38 17,661.05 17,662.45 0.0K
14:45 17,664.18 17,667.01 17,654.35 17,657.40 0.0K
14:50 17,656.33 17,658.18 17,649.03 17,658.13 0.0K
14:55 17,656.95 17,659.42 17,644.16 17,645.12 0.0K
15:00 17,647.35 17,649.45 17,637.78 17,640.87 0.0K
15:05 17,641.44 17,687.65 17,641.44 17,651.48 0.0K
15:10 17,648.81 17,652.72 17,641.42 17,642.02 0.0K
15:15 17,640.35 17,659.37 17,640.35 17,657.84 0.0K
15:20 17,658.30 17,678.21 17,658.30 17,672.93 0.0K
15:25 17,672.04 17,672.99 17,668.36 17,670.70 0.0K
15:30 17,672.22 17,675.86 17,660.64 17,674.01 0.0K
15:35 17,676.10 17,683.52 17,673.34 17,682.37 0.0K
15:40 17,681.64 17,685.43 17,653.09 17,653.09 0.0K
15:45 17,654.71 17,660.05 17,650.81 17,653.34 0.0K
15:50 17,654.47 17,662.57 17,643.63 17,645.76 0.0K
15:55 17,646.13 17,654.02 17,642.02 17,649.16 0.0K
16:00 17,646.61 17,671.85 17,646.61 17,652.24 0.0K
16:05 17,648.80 17,659.65 17,648.80 17,658.59 0.0K
16:10 17,657.52 17,659.54 17,644.43 17,646.36 0.0K
16:15 17,645.35 17,645.59 17,636.07 17,638.98 0.0K
16:20 17,637.57 17,639.83 17,606.59 17,627.69 0.0K
16:25 17,628.56 17,636.38 17,623.46 17,626.85 0.0K
16:30 17,625.11 17,625.53 17,614.74 17,621.37 0.0K
16:35 17,622.51 17,632.89 17,622.12 17,624.66 0.0K
16:40 17,625.50 17,628.45 17,620.05 17,628.04 0.0K
16:45 17,627.59 17,628.44 17,622.72 17,627.86 0.0K
16:50 17,632.62 17,636.04 17,628.07 17,631.91 0.0K
16:55 17,632.79 17,634.83 17,624.83 17,630.43 0.0K
17:00 17,629.38 17,631.91 17,627.66 17,628.99 0.0K
17:05 17,630.89 17,641.39 17,630.89 17,639.39 0.0K
17:10 17,637.16 17,646.22 17,632.41 17,633.86 0.0K
17:15 17,635.42 17,639.94 17,630.71 17,638.71 0.0K
17:20 17,637.67 17,647.12 17,637.67 17,646.28 0.0K
17:25 17,645.51 17,645.51 17,631.58 17,633.12 0.0K
17:30 17,632.62 17,632.62 17,632.62 17,632.62 0.0K
17:35 17,632.62 17,632.62 17,625.92 17,625.92 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar