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 17,674.64 17,752.40 17,674.64 17,752.40 0.0K
09:05 17,750.79 17,758.34 17,729.19 17,758.34 0.0K
09:10 17,752.93 17,777.82 17,752.93 17,777.82 0.0K
09:15 17,780.15 17,780.15 17,747.89 17,748.40 0.0K
09:20 17,749.47 17,769.18 17,747.02 17,763.52 0.0K
09:25 17,757.09 17,758.93 17,734.01 17,734.01 0.0K
09:30 17,730.63 17,737.78 17,724.57 17,735.06 0.0K
09:35 17,738.11 17,738.63 17,713.98 17,715.59 0.0K
09:40 17,717.17 17,717.17 17,703.97 17,714.67 0.0K
09:45 17,716.34 17,740.56 17,715.02 17,736.44 0.0K
09:50 17,734.75 17,734.75 17,720.47 17,728.04 0.0K
09:55 17,728.66 17,742.32 17,728.66 17,734.64 0.0K
10:00 17,733.36 17,733.36 17,702.24 17,710.19 0.0K
10:05 17,710.12 17,737.53 17,710.12 17,737.53 0.0K
10:10 17,737.25 17,738.88 17,724.38 17,729.11 0.0K
10:15 17,730.07 17,751.16 17,728.55 17,750.20 0.0K
10:20 17,750.44 17,757.47 17,731.28 17,733.14 0.0K
10:25 17,730.67 17,733.73 17,721.60 17,731.47 0.0K
10:30 17,727.26 17,727.92 17,720.67 17,727.51 0.0K
10:35 17,727.27 17,730.01 17,724.05 17,730.01 0.0K
10:40 17,731.46 17,738.19 17,730.75 17,737.51 0.0K
10:45 17,740.22 17,748.38 17,738.33 17,742.84 0.0K
10:50 17,742.25 17,750.29 17,740.39 17,740.39 0.0K
10:55 17,739.52 17,741.21 17,725.09 17,725.09 0.0K
11:00 17,725.36 17,740.98 17,725.36 17,732.50 0.0K
11:05 17,732.33 17,746.15 17,732.33 17,746.15 0.0K
11:10 17,743.56 17,745.20 17,737.09 17,739.98 0.0K
11:15 17,741.59 17,746.44 17,734.52 17,745.25 0.0K
11:20 17,746.59 17,750.11 17,739.65 17,741.14 0.0K
11:25 17,742.36 17,753.12 17,740.60 17,747.68 0.0K
11:30 17,747.04 17,759.92 17,747.04 17,759.86 0.0K
11:35 17,758.55 17,768.44 17,754.32 17,754.32 0.0K
11:40 17,753.42 17,756.85 17,747.55 17,747.55 0.0K
11:45 17,746.33 17,752.59 17,745.69 17,752.59 0.0K
11:50 17,757.81 17,772.84 17,757.81 17,770.24 0.0K
11:55 17,768.05 17,772.97 17,767.81 17,772.31 0.0K
12:00 17,770.37 17,777.62 17,765.82 17,777.62 0.0K
12:05 17,776.68 17,778.19 17,774.19 17,776.51 0.0K
12:10 17,776.13 17,780.23 17,775.51 17,777.96 0.0K
12:15 17,777.61 17,780.25 17,772.28 17,772.28 0.0K
12:20 17,773.19 17,775.84 17,771.60 17,771.60 0.0K
12:25 17,771.60 17,771.60 17,763.12 17,767.05 0.0K
12:30 17,765.42 17,765.42 17,745.27 17,758.78 0.0K
12:35 17,758.96 17,772.05 17,758.96 17,763.23 0.0K
12:40 17,762.79 17,770.30 17,762.04 17,768.01 0.0K
12:45 17,769.84 17,773.16 17,763.90 17,763.90 0.0K
12:50 17,763.68 17,772.07 17,760.18 17,772.07 0.0K
12:55 17,772.60 17,776.58 17,772.60 17,775.98 0.0K
13:00 17,776.49 17,792.90 17,772.78 17,792.90 0.0K
13:05 17,790.89 17,791.20 17,784.66 17,788.54 0.0K
13:10 17,788.93 17,790.45 17,785.61 17,785.61 0.0K
13:15 17,785.41 17,785.70 17,781.57 17,783.65 0.0K
13:20 17,779.80 17,789.37 17,779.21 17,787.88 0.0K
13:25 17,788.68 17,791.00 17,781.75 17,782.40 0.0K
13:30 17,781.66 17,787.42 17,779.75 17,787.04 0.0K
13:35 17,787.93 17,797.38 17,786.53 17,797.28 0.0K
13:40 17,797.31 17,797.31 17,791.06 17,793.18 0.0K
13:45 17,794.45 17,794.45 17,770.98 17,774.49 0.0K
13:50 17,773.75 17,784.86 17,773.39 17,784.86 0.0K
13:55 17,785.82 17,788.29 17,784.71 17,785.18 0.0K
14:00 17,784.51 17,784.57 17,768.31 17,768.34 0.0K
14:05 17,773.47 17,775.89 17,760.75 17,765.53 0.0K
14:10 17,766.33 17,768.59 17,752.09 17,752.84 0.0K
14:15 17,752.74 17,752.91 17,745.02 17,748.28 0.0K
14:20 17,748.21 17,748.21 17,734.29 17,734.33 0.0K
14:25 17,736.84 17,745.36 17,734.71 17,745.36 0.0K
14:30 17,746.55 17,750.51 17,710.02 17,714.09 0.0K
14:35 17,714.92 17,722.03 17,686.43 17,686.43 0.0K
14:40 17,686.43 17,688.00 17,654.64 17,658.64 0.0K
14:45 17,658.54 17,658.54 17,630.01 17,641.85 0.0K
14:50 17,648.71 17,651.26 17,623.18 17,638.23 0.0K
14:55 17,640.71 17,649.79 17,637.39 17,637.39 0.0K
15:00 17,638.28 17,645.36 17,627.16 17,644.13 0.0K
15:05 17,645.57 17,655.38 17,634.10 17,636.50 0.0K
15:10 17,637.51 17,644.97 17,622.53 17,630.32 0.0K
15:15 17,630.29 17,649.10 17,624.85 17,649.04 0.0K
15:20 17,648.63 17,665.85 17,648.63 17,665.85 0.0K
15:25 17,667.84 17,677.53 17,667.72 17,674.89 0.0K
15:30 17,675.40 17,677.44 17,644.34 17,650.27 0.0K
15:35 17,653.02 17,659.04 17,626.11 17,626.11 0.0K
15:40 17,625.57 17,625.57 17,582.13 17,599.41 0.0K
15:45 17,602.04 17,623.32 17,594.17 17,617.40 0.0K
15:50 17,612.70 17,612.70 17,581.00 17,581.00 0.0K
15:55 17,581.64 17,590.04 17,570.30 17,579.06 0.0K
16:00 17,582.35 17,615.60 17,582.35 17,612.93 0.0K
16:05 17,611.96 17,636.20 17,610.91 17,636.20 0.0K
16:10 17,635.70 17,648.76 17,630.99 17,647.74 0.0K
16:15 17,645.00 17,646.12 17,629.35 17,640.48 0.0K
16:20 17,643.18 17,654.71 17,643.18 17,652.64 0.0K
16:25 17,652.13 17,661.27 17,648.13 17,658.96 0.0K
16:30 17,656.85 17,662.38 17,651.58 17,654.69 0.0K
16:35 17,652.35 17,652.35 17,639.77 17,644.96 0.0K
16:40 17,648.42 17,673.22 17,648.42 17,673.18 0.0K
16:45 17,671.59 17,677.26 17,664.37 17,677.26 0.0K
16:50 17,678.46 17,690.88 17,665.25 17,690.00 0.0K
16:55 17,688.01 17,694.92 17,679.71 17,694.92 0.0K
17:00 17,695.92 17,720.76 17,695.92 17,720.76 0.0K
17:05 17,723.80 17,739.25 17,719.45 17,739.25 0.0K
17:10 17,740.59 17,749.38 17,740.59 17,749.00 0.0K
17:15 17,748.86 17,749.31 17,740.19 17,748.94 0.0K
17:20 17,746.79 17,766.57 17,746.79 17,759.59 0.0K
17:25 17,754.06 17,761.44 17,745.56 17,756.24 0.0K
17:30 17,749.53 17,749.53 17,749.53 17,749.53 0.0K
17:35 17,749.53 17,761.24 17,749.53 17,761.24 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar