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 17,626.40 17,723.82 17,626.40 17,716.82 0.0K
09:05 17,716.34 17,735.99 17,711.63 17,712.73 0.0K
09:10 17,715.51 17,721.78 17,709.54 17,718.17 0.0K
09:15 17,721.61 17,724.22 17,715.21 17,722.24 0.0K
09:20 17,721.22 17,742.80 17,716.42 17,739.46 0.0K
09:25 17,739.39 17,743.96 17,735.20 17,743.96 0.0K
09:30 17,740.57 17,743.49 17,719.87 17,722.72 0.0K
09:35 17,720.24 17,724.96 17,713.47 17,714.96 0.0K
09:40 17,716.09 17,722.32 17,706.74 17,706.74 0.0K
09:45 17,708.64 17,711.60 17,701.84 17,701.84 0.0K
09:50 17,700.97 17,707.81 17,697.53 17,707.24 0.0K
09:55 17,707.12 17,707.12 17,700.01 17,700.34 0.0K
10:00 17,700.18 17,707.87 17,697.31 17,703.25 0.0K
10:05 17,704.48 17,711.24 17,700.21 17,700.21 0.0K
10:10 17,702.25 17,704.67 17,695.50 17,699.66 0.0K
10:15 17,699.37 17,709.63 17,699.37 17,709.00 0.0K
10:20 17,707.80 17,707.80 17,700.07 17,703.11 0.0K
10:25 17,703.55 17,714.83 17,699.66 17,713.19 0.0K
10:30 17,714.27 17,730.64 17,711.76 17,730.64 0.0K
10:35 17,731.90 17,732.04 17,727.04 17,731.75 0.0K
10:40 17,733.53 17,740.75 17,732.45 17,740.75 0.0K
10:45 17,740.57 17,742.07 17,729.38 17,729.38 0.0K
10:50 17,728.65 17,728.76 17,721.05 17,727.47 0.0K
10:55 17,727.25 17,737.60 17,727.25 17,737.60 0.0K
11:00 17,737.26 17,745.89 17,737.26 17,738.18 0.0K
11:05 17,738.79 17,746.82 17,738.79 17,738.85 0.0K
11:10 17,739.49 17,749.60 17,736.72 17,749.60 0.0K
11:15 17,749.56 17,753.81 17,742.99 17,743.81 0.0K
11:20 17,741.63 17,759.81 17,741.63 17,759.15 0.0K
11:25 17,758.79 17,778.27 17,758.15 17,777.88 0.0K
11:30 17,777.08 17,789.55 17,777.08 17,786.19 0.0K
11:35 17,785.11 17,785.11 17,774.58 17,779.69 0.0K
11:40 17,780.27 17,786.72 17,780.27 17,783.25 0.0K
11:45 17,783.03 17,783.87 17,778.69 17,780.18 0.0K
11:50 17,779.64 17,786.12 17,779.64 17,784.39 0.0K
11:55 17,785.72 17,787.66 17,771.60 17,772.58 0.0K
12:00 17,765.58 17,769.82 17,759.81 17,769.43 0.0K
12:05 17,769.72 17,769.72 17,760.71 17,764.31 0.0K
12:10 17,763.58 17,772.91 17,763.58 17,772.03 0.0K
12:15 17,772.25 17,774.44 17,768.25 17,769.52 0.0K
12:20 17,768.41 17,768.41 17,760.12 17,761.77 0.0K
12:25 17,765.14 17,766.90 17,763.90 17,766.65 0.0K
12:30 17,768.17 17,777.67 17,768.17 17,775.86 0.0K
12:35 17,775.30 17,777.39 17,775.30 17,777.10 0.0K
12:40 17,777.31 17,779.22 17,770.12 17,775.25 0.0K
12:45 17,775.15 17,779.26 17,774.24 17,779.26 0.0K
12:50 17,779.66 17,780.46 17,758.78 17,758.78 0.0K
12:55 17,759.44 17,759.44 17,749.63 17,750.86 0.0K
13:00 17,752.02 17,752.02 17,737.42 17,738.32 0.0K
13:05 17,738.59 17,741.52 17,731.86 17,734.02 0.0K
13:10 17,733.83 17,738.81 17,728.34 17,728.34 0.0K
13:15 17,729.87 17,743.17 17,729.87 17,738.86 0.0K
13:20 17,739.58 17,748.64 17,728.35 17,748.64 0.0K
13:25 17,748.31 17,758.94 17,748.31 17,758.30 0.0K
13:30 17,757.69 17,761.13 17,751.07 17,761.13 0.0K
13:35 17,761.15 17,777.14 17,757.18 17,777.14 0.0K
13:40 17,777.69 17,781.48 17,775.00 17,778.49 0.0K
13:45 17,777.65 17,782.78 17,771.86 17,782.31 0.0K
13:50 17,783.00 17,787.20 17,778.76 17,778.76 0.0K
13:55 17,778.42 17,780.53 17,775.45 17,777.41 0.0K
14:00 17,778.96 17,791.55 17,778.96 17,780.79 0.0K
14:05 17,779.44 17,779.49 17,765.49 17,771.13 0.0K
14:10 17,769.95 17,777.28 17,765.81 17,774.20 0.0K
14:15 17,775.68 17,783.29 17,775.68 17,776.95 0.0K
14:20 17,775.50 17,784.36 17,774.20 17,784.36 0.0K
14:25 17,783.97 17,787.57 17,781.40 17,786.92 0.0K
14:30 17,786.91 17,793.25 17,783.65 17,791.67 0.0K
14:35 17,792.00 17,792.00 17,785.53 17,790.83 0.0K
14:40 17,791.36 17,793.26 17,788.71 17,793.09 0.0K
14:45 17,793.36 17,801.74 17,793.36 17,800.21 0.0K
14:50 17,800.12 17,804.41 17,797.96 17,797.96 0.0K
14:55 17,797.57 17,800.57 17,793.54 17,797.71 0.0K
15:00 17,796.80 17,807.62 17,796.15 17,807.60 0.0K
15:05 17,810.26 17,812.04 17,804.81 17,805.50 0.0K
15:10 17,805.74 17,812.97 17,805.34 17,811.39 0.0K
15:15 17,811.91 17,818.96 17,811.91 17,814.10 0.0K
15:20 17,811.19 17,813.43 17,805.49 17,806.57 0.0K
15:25 17,806.53 17,810.59 17,805.52 17,808.23 0.0K
15:30 17,808.28 17,816.70 17,798.63 17,799.52 0.0K
15:35 17,799.91 17,806.55 17,795.82 17,798.79 0.0K
15:40 17,796.93 17,810.85 17,796.93 17,810.00 0.0K
15:45 17,811.19 17,817.76 17,800.01 17,800.01 0.0K
15:50 17,798.95 17,803.51 17,795.37 17,803.03 0.0K
15:55 17,802.47 17,802.47 17,790.71 17,790.71 0.0K
16:00 17,792.10 17,792.10 17,758.59 17,767.83 0.0K
16:05 17,769.00 17,783.79 17,769.00 17,781.71 0.0K
16:10 17,780.85 17,782.07 17,773.85 17,780.24 0.0K
16:15 17,779.01 17,779.51 17,765.49 17,766.80 0.0K
16:20 17,764.02 17,771.28 17,755.02 17,759.19 0.0K
16:25 17,759.38 17,767.41 17,757.46 17,757.46 0.0K
16:30 17,756.82 17,759.43 17,738.42 17,744.41 0.0K
16:35 17,745.87 17,771.93 17,745.87 17,771.72 0.0K
16:40 17,770.54 17,770.54 17,754.38 17,766.95 0.0K
16:45 17,763.70 17,769.03 17,759.28 17,759.28 0.0K
16:50 17,758.70 17,758.70 17,737.40 17,741.26 0.0K
16:55 17,742.99 17,752.36 17,741.19 17,748.62 0.0K
17:00 17,747.20 17,759.07 17,747.20 17,758.90 0.0K
17:05 17,758.27 17,759.69 17,743.03 17,743.13 0.0K
17:10 17,743.18 17,743.18 17,736.62 17,740.74 0.0K
17:15 17,741.01 17,742.75 17,737.31 17,741.95 0.0K
17:20 17,741.06 17,742.07 17,725.25 17,725.25 0.0K
17:25 17,725.45 17,725.45 17,705.64 17,706.46 0.0K
17:30 17,706.61 17,706.61 17,706.61 17,706.61 0.0K
17:35 17,706.61 17,714.20 17,706.61 17,714.20 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar