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 17,918.32 18,020.23 17,918.32 18,000.64 0.0K
09:05 18,002.55 18,020.22 18,002.55 18,017.30 0.0K
09:10 18,017.23 18,024.15 18,008.32 18,008.32 0.0K
09:15 18,007.45 18,007.45 17,983.49 17,988.60 0.0K
09:20 17,989.95 17,995.58 17,985.06 17,995.58 0.0K
09:25 17,997.37 17,997.37 17,976.74 17,985.99 0.0K
09:30 17,986.13 17,992.62 17,965.24 17,965.90 0.0K
09:35 17,964.44 17,980.95 17,962.55 17,980.95 0.0K
09:40 17,985.01 18,003.01 17,985.01 17,999.74 0.0K
09:45 17,997.84 17,999.71 17,990.34 17,991.87 0.0K
09:50 17,991.74 17,992.22 17,974.85 17,980.87 0.0K
09:55 17,983.11 17,988.82 17,983.11 17,988.19 0.0K
10:00 17,990.63 18,016.40 17,989.96 18,015.63 0.0K
10:05 18,016.10 18,016.10 18,006.80 18,014.34 0.0K
10:10 18,014.14 18,014.14 18,003.87 18,011.20 0.0K
10:15 18,012.23 18,043.24 18,010.85 18,043.24 0.0K
10:20 18,045.37 18,054.55 18,045.36 18,053.47 0.0K
10:25 18,054.66 18,064.26 18,050.40 18,060.60 0.0K
10:30 18,061.55 18,065.40 18,054.21 18,065.02 0.0K
10:35 18,065.39 18,072.01 18,065.39 18,072.01 0.0K
10:40 18,074.28 18,074.28 18,058.00 18,065.31 0.0K
10:45 18,064.25 18,064.25 18,055.26 18,059.73 0.0K
10:50 18,061.24 18,070.04 18,058.40 18,061.81 0.0K
10:55 18,063.97 18,066.43 18,055.65 18,055.73 0.0K
11:00 18,055.40 18,057.64 18,051.10 18,054.02 0.0K
11:05 18,054.98 18,056.80 18,046.57 18,046.57 0.0K
11:10 18,046.79 18,048.51 18,045.16 18,047.95 0.0K
11:15 18,046.62 18,057.36 18,046.62 18,057.04 0.0K
11:20 18,057.59 18,062.53 18,056.12 18,060.23 0.0K
11:25 18,060.85 18,063.06 18,057.14 18,061.20 0.0K
11:30 18,062.98 18,069.83 18,062.98 18,063.55 0.0K
11:35 18,064.60 18,069.40 18,063.02 18,069.36 0.0K
11:40 18,068.17 18,078.47 18,066.43 18,077.75 0.0K
11:45 18,079.05 18,087.18 18,077.98 18,083.80 0.0K
11:50 18,083.84 18,090.72 18,083.07 18,090.72 0.0K
11:55 18,091.60 18,102.02 18,091.60 18,102.02 0.0K
12:00 18,100.35 18,100.87 18,096.38 18,100.87 0.0K
12:05 18,101.47 18,111.93 18,101.47 18,107.27 0.0K
12:10 18,107.83 18,111.24 18,105.65 18,111.17 0.0K
12:15 18,111.07 18,118.13 18,106.76 18,117.91 0.0K
12:20 18,118.65 18,124.90 18,118.65 18,124.90 0.0K
12:25 18,124.30 18,126.21 18,122.05 18,125.17 0.0K
12:30 18,125.85 18,127.24 18,105.94 18,105.94 0.0K
12:35 18,105.21 18,108.58 18,098.07 18,108.58 0.0K
12:40 18,108.63 18,116.71 18,105.99 18,116.33 0.0K
12:45 18,117.61 18,117.61 18,112.16 18,116.12 0.0K
12:50 18,116.39 18,116.39 18,111.13 18,115.81 0.0K
12:55 18,116.73 18,125.04 18,116.73 18,123.11 0.0K
13:00 18,123.34 18,132.92 18,115.07 18,120.18 0.0K
13:05 18,120.21 18,128.43 18,119.67 18,121.32 0.0K
13:10 18,118.85 18,124.91 18,118.44 18,123.67 0.0K
13:15 18,123.72 18,123.72 18,118.36 18,118.36 0.0K
13:20 18,118.33 18,123.07 18,114.58 18,122.02 0.0K
13:25 18,121.87 18,125.55 18,118.35 18,122.16 0.0K
13:30 18,121.66 18,121.66 18,108.11 18,108.11 0.0K
13:35 18,109.20 18,112.53 18,106.58 18,110.90 0.0K
13:40 18,110.56 18,110.60 18,104.18 18,106.72 0.0K
13:45 18,109.05 18,116.56 18,109.05 18,113.97 0.0K
13:50 18,114.56 18,126.70 18,114.56 18,126.21 0.0K
13:55 18,126.22 18,126.22 18,118.85 18,122.33 0.0K
14:00 18,122.53 18,131.07 18,119.29 18,131.01 0.0K
14:05 18,131.37 18,135.90 18,130.73 18,134.28 0.0K
14:10 18,133.79 18,133.79 18,127.66 18,127.66 0.0K
14:15 18,121.93 18,121.93 18,113.41 18,117.80 0.0K
14:20 18,117.33 18,121.74 18,115.51 18,117.33 0.0K
14:25 18,117.90 18,126.01 18,117.90 18,118.13 0.0K
14:30 18,118.57 18,119.85 18,104.07 18,104.07 0.0K
14:35 18,103.08 18,103.08 18,059.49 18,059.49 0.0K
14:40 18,056.02 18,067.51 18,050.91 18,062.12 0.0K
14:45 18,066.67 18,082.43 18,066.67 18,075.40 0.0K
14:50 18,075.41 18,084.66 18,068.69 18,069.78 0.0K
14:55 18,069.39 18,069.39 18,062.37 18,062.40 0.0K
15:00 18,060.38 18,068.84 18,059.15 18,066.70 0.0K
15:05 18,066.04 18,067.04 18,060.91 18,067.04 0.0K
15:10 18,067.46 18,072.92 18,066.42 18,071.90 0.0K
15:15 18,070.99 18,076.84 18,067.27 18,076.84 0.0K
15:20 18,077.39 18,080.92 18,077.39 18,078.78 0.0K
15:25 18,078.41 18,080.15 18,071.29 18,077.14 0.0K
15:30 18,076.01 18,082.72 18,059.95 18,061.51 0.0K
15:35 18,060.83 18,064.43 18,053.25 18,053.25 0.0K
15:40 18,053.60 18,064.33 18,053.60 18,062.09 0.0K
15:45 18,062.96 18,063.87 18,058.39 18,063.05 0.0K
15:50 18,063.75 18,063.75 18,053.82 18,058.19 0.0K
15:55 18,057.84 18,071.73 18,057.84 18,063.71 0.0K
16:00 18,061.96 18,067.45 18,054.94 18,063.26 0.0K
16:05 18,061.36 18,061.36 18,042.09 18,045.77 0.0K
16:10 18,046.21 18,048.12 18,036.46 18,048.12 0.0K
16:15 18,048.63 18,069.13 18,048.63 18,068.83 0.0K
16:20 18,069.89 18,076.26 18,064.51 18,066.34 0.0K
16:25 18,066.27 18,074.14 18,066.27 18,073.18 0.0K
16:30 18,074.13 18,084.39 18,071.87 18,081.42 0.0K
16:35 18,081.75 18,082.00 18,060.64 18,064.17 0.0K
16:40 18,061.99 18,062.39 18,056.65 18,062.39 0.0K
16:45 18,063.05 18,066.86 18,058.23 18,058.23 0.0K
16:50 18,059.03 18,069.84 18,042.53 18,044.27 0.0K
16:55 18,046.25 18,055.16 18,039.57 18,042.89 0.0K
17:00 18,044.84 18,044.84 18,027.89 18,028.27 0.0K
17:05 18,025.97 18,046.84 18,025.97 18,046.84 0.0K
17:10 18,047.64 18,050.78 18,043.49 18,049.95 0.0K
17:15 18,050.77 18,058.05 18,048.20 18,057.65 0.0K
17:20 18,057.29 18,080.22 18,057.29 18,080.22 0.0K
17:25 18,081.95 18,088.84 18,077.58 18,088.23 0.0K
17:30 18,081.57 18,081.57 18,081.57 18,081.57 0.0K
17:35 18,081.57 18,081.57 18,076.28 18,076.28 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar