CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ Frankreich →
18,968.71
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 18,138.57 18,181.25 18,138.57 18,172.46 0.0K
09:05 18,171.97 18,171.97 18,136.47 18,141.23 0.0K
09:10 18,142.83 18,145.81 18,133.69 18,143.79 0.0K
09:15 18,143.06 18,143.06 18,123.84 18,123.84 0.0K
09:20 18,123.96 18,129.81 18,108.82 18,114.22 0.0K
09:25 18,113.24 18,115.08 18,099.52 18,099.52 0.0K
09:30 18,098.23 18,109.94 18,091.15 18,107.35 0.0K
09:35 18,107.39 18,107.39 18,088.89 18,088.91 0.0K
09:40 18,089.52 18,100.60 18,087.67 18,089.93 0.0K
09:45 18,091.01 18,101.95 18,086.87 18,098.52 0.0K
09:50 18,098.61 18,099.77 18,091.37 18,092.91 0.0K
09:55 18,093.48 18,102.85 18,090.28 18,096.89 0.0K
10:00 18,094.96 18,096.71 18,061.43 18,068.38 0.0K
10:05 18,068.43 18,078.43 18,059.78 18,066.84 0.0K
10:10 18,061.38 18,061.38 18,043.35 18,045.00 0.0K
10:15 18,047.31 18,058.07 18,041.80 18,042.89 0.0K
10:20 18,042.38 18,042.38 18,027.55 18,041.02 0.0K
10:25 18,044.20 18,061.46 18,041.26 18,041.26 0.0K
10:30 18,041.21 18,041.21 18,021.92 18,035.31 0.0K
10:35 18,038.49 18,038.74 18,030.05 18,033.27 0.0K
10:40 18,030.25 18,036.81 18,022.42 18,035.68 0.0K
10:45 18,037.11 18,043.93 18,030.32 18,039.35 0.0K
10:50 18,038.05 18,046.53 18,037.42 18,039.53 0.0K
10:55 18,034.90 18,036.65 18,023.83 18,036.32 0.0K
11:00 18,035.29 18,036.41 18,009.01 18,014.48 0.0K
11:05 18,014.60 18,025.85 18,008.44 18,008.56 0.0K
11:10 18,010.34 18,010.81 17,991.41 17,996.03 0.0K
11:15 17,997.31 18,001.56 17,977.54 17,979.95 0.0K
11:20 17,979.57 17,982.72 17,962.54 17,962.54 0.0K
11:25 17,960.59 17,974.66 17,950.06 17,974.50 0.0K
11:30 17,972.04 17,985.94 17,971.37 17,981.19 0.0K
11:35 17,983.95 17,993.37 17,980.65 17,981.19 0.0K
11:40 17,976.96 17,985.37 17,976.96 17,984.80 0.0K
11:45 17,985.15 17,986.97 17,977.28 17,986.97 0.0K
11:50 17,987.12 18,004.74 17,984.09 18,004.74 0.0K
11:55 18,004.83 18,012.84 18,003.59 18,011.36 0.0K
12:00 18,011.90 18,011.90 17,992.51 17,992.51 0.0K
12:05 17,992.33 17,993.47 17,983.85 17,986.56 0.0K
12:10 17,986.19 17,997.59 17,983.50 17,997.59 0.0K
12:15 17,997.99 18,013.19 17,994.68 18,010.10 0.0K
12:20 18,010.36 18,012.87 18,004.41 18,004.97 0.0K
12:25 18,006.39 18,006.56 18,000.44 18,001.86 0.0K
12:30 18,001.42 18,016.40 17,999.41 18,016.40 0.0K
12:35 18,017.39 18,029.46 18,017.39 18,027.48 0.0K
12:40 18,028.06 18,032.31 18,027.91 18,027.91 0.0K
12:45 18,027.07 18,046.20 18,027.07 18,046.20 0.0K
12:50 18,046.30 18,052.41 18,041.52 18,052.41 0.0K
12:55 18,053.28 18,053.28 18,044.92 18,053.03 0.0K
13:00 18,058.44 18,061.66 18,051.85 18,061.15 0.0K
13:05 18,063.87 18,063.87 18,059.54 18,060.32 0.0K
13:10 18,060.65 18,066.23 18,060.56 18,061.54 0.0K
13:15 18,061.82 18,065.27 18,057.66 18,062.11 0.0K
13:20 18,061.53 18,065.23 18,044.31 18,044.31 0.0K
13:25 18,046.03 18,053.56 18,046.03 18,052.46 0.0K
13:30 18,052.01 18,055.96 18,047.91 18,047.91 0.0K
13:35 18,047.72 18,063.51 18,047.72 18,057.97 0.0K
13:40 18,057.68 18,066.86 18,055.36 18,066.86 0.0K
13:45 18,066.47 18,068.13 18,056.10 18,056.10 0.0K
13:50 18,053.41 18,053.41 18,041.70 18,048.68 0.0K
13:55 18,050.44 18,071.65 18,050.44 18,071.27 0.0K
14:00 18,069.87 18,070.66 18,063.19 18,066.15 0.0K
14:05 18,069.25 18,081.91 18,068.97 18,078.93 0.0K
14:10 18,078.36 18,080.91 18,067.86 18,070.35 0.0K
14:15 18,072.08 18,077.43 18,069.41 18,077.43 0.0K
14:20 18,078.18 18,078.27 18,071.58 18,076.09 0.0K
14:25 18,074.63 18,074.79 18,069.51 18,072.88 0.0K
14:30 18,073.73 18,075.83 18,070.58 18,075.83 0.0K
14:35 18,076.40 18,088.50 18,076.30 18,083.10 0.0K
14:40 18,084.29 18,095.52 18,084.29 18,095.43 0.0K
14:45 18,095.21 18,100.03 18,092.37 18,096.95 0.0K
14:50 18,095.73 18,102.30 18,093.99 18,102.22 0.0K
14:55 18,101.99 18,111.27 18,101.70 18,106.32 0.0K
15:00 18,106.48 18,111.06 18,104.93 18,104.93 0.0K
15:05 18,105.25 18,105.25 18,100.32 18,101.14 0.0K
15:10 18,101.28 18,102.94 18,094.17 18,094.40 0.0K
15:15 18,093.70 18,094.24 18,076.84 18,081.53 0.0K
15:20 18,080.98 18,081.10 18,074.59 18,077.38 0.0K
15:25 18,077.43 18,078.12 18,061.79 18,061.79 0.0K
15:30 18,061.86 18,080.16 18,061.86 18,078.69 0.0K
15:35 18,079.34 18,080.30 18,071.59 18,080.30 0.0K
15:40 18,079.51 18,080.76 18,060.49 18,060.96 0.0K
15:45 18,059.11 18,059.11 18,042.30 18,042.30 0.0K
15:50 18,039.40 18,039.47 18,022.28 18,032.40 0.0K
15:55 18,034.08 18,051.56 18,031.50 18,044.31 0.0K
16:00 18,044.53 18,050.08 18,037.16 18,050.08 0.0K
16:05 18,049.76 18,053.70 18,045.49 18,048.34 0.0K
16:10 18,048.12 18,048.26 18,037.01 18,038.38 0.0K
16:15 18,037.94 18,080.83 18,037.94 18,063.03 0.0K
16:20 18,064.67 18,067.18 18,060.24 18,060.47 0.0K
16:25 18,057.47 18,062.72 18,054.67 18,054.67 0.0K
16:30 18,056.24 18,059.30 18,045.23 18,053.14 0.0K
16:35 18,052.93 18,052.93 18,038.88 18,039.88 0.0K
16:40 18,043.14 18,046.84 18,031.44 18,031.64 0.0K
16:45 18,031.28 18,056.56 18,031.28 18,055.00 0.0K
16:50 18,055.41 18,055.41 18,045.96 18,052.13 0.0K
16:55 18,052.82 18,069.75 18,052.82 18,069.75 0.0K
17:00 18,069.28 18,076.60 18,065.85 18,075.97 0.0K
17:05 18,076.49 18,087.95 18,076.49 18,082.33 0.0K
17:10 18,080.18 18,080.18 18,071.08 18,076.64 0.0K
17:15 18,075.80 18,075.80 18,063.92 18,064.12 0.0K
17:20 18,064.55 18,069.60 18,064.47 18,068.38 0.0K
17:25 18,069.54 18,071.17 18,063.93 18,066.29 0.0K
17:30 18,068.09 18,068.09 18,068.09 18,068.09 0.0K
17:35 18,068.09 18,070.42 18,065.38 18,065.38 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar