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 18,077.88 18,169.95 18,077.88 18,168.55 0.0K
09:05 18,170.29 18,209.30 18,170.29 18,204.42 0.0K
09:10 18,203.03 18,215.09 18,194.53 18,196.91 0.0K
09:15 18,196.48 18,196.48 18,166.50 18,172.01 0.0K
09:20 18,173.28 18,182.08 18,162.85 18,172.24 0.0K
09:25 18,176.19 18,200.07 18,174.71 18,200.07 0.0K
09:30 18,204.66 18,211.89 18,204.66 18,211.89 0.0K
09:35 18,211.84 18,217.63 18,209.70 18,215.58 0.0K
09:40 18,212.76 18,215.92 18,210.27 18,213.32 0.0K
09:45 18,213.63 18,213.96 18,198.36 18,198.65 0.0K
09:50 18,198.42 18,203.02 18,182.47 18,182.47 0.0K
09:55 18,181.70 18,181.70 18,171.75 18,171.75 0.0K
10:00 18,170.58 18,176.88 18,163.38 18,169.12 0.0K
10:05 18,168.24 18,175.42 18,164.77 18,166.31 0.0K
10:10 18,167.11 18,167.11 18,150.49 18,156.30 0.0K
10:15 18,156.29 18,157.24 18,143.70 18,143.70 0.0K
10:20 18,144.99 18,164.90 18,144.99 18,164.90 0.0K
10:25 18,166.40 18,182.89 18,162.74 18,182.89 0.0K
10:30 18,183.16 18,185.71 18,180.29 18,182.01 0.0K
10:35 18,182.48 18,188.45 18,177.73 18,181.99 0.0K
10:40 18,182.29 18,182.57 18,167.54 18,168.32 0.0K
10:45 18,169.53 18,171.16 18,159.52 18,159.52 0.0K
10:50 18,158.98 18,164.60 18,158.98 18,159.44 0.0K
10:55 18,159.97 18,163.20 18,155.63 18,156.48 0.0K
11:00 18,156.95 18,177.04 18,156.95 18,177.04 0.0K
11:05 18,179.23 18,180.34 18,175.07 18,178.08 0.0K
11:10 18,178.99 18,179.56 18,176.13 18,178.89 0.0K
11:15 18,179.18 18,198.12 18,177.77 18,198.12 0.0K
11:20 18,198.58 18,198.58 18,185.84 18,185.99 0.0K
11:25 18,186.83 18,194.76 18,179.84 18,180.89 0.0K
11:30 18,180.99 18,196.34 18,180.95 18,194.82 0.0K
11:35 18,195.03 18,198.67 18,192.72 18,198.12 0.0K
11:40 18,198.90 18,205.52 18,192.42 18,192.42 0.0K
11:45 18,191.81 18,206.17 18,190.26 18,206.17 0.0K
11:50 18,214.58 18,214.58 18,195.38 18,201.73 0.0K
11:55 18,202.16 18,214.81 18,202.16 18,212.91 0.0K
12:00 18,209.98 18,209.98 18,198.44 18,198.48 0.0K
12:05 18,198.87 18,215.68 18,198.87 18,215.68 0.0K
12:10 18,214.78 18,220.01 18,214.78 18,217.73 0.0K
12:15 18,217.59 18,217.59 18,212.54 18,215.38 0.0K
12:20 18,215.43 18,215.43 18,210.55 18,213.85 0.0K
12:25 18,214.35 18,218.44 18,214.17 18,218.16 0.0K
12:30 18,217.54 18,229.51 18,217.21 18,229.32 0.0K
12:35 18,228.38 18,228.53 18,221.47 18,224.48 0.0K
12:40 18,224.11 18,224.11 18,218.61 18,223.24 0.0K
12:45 18,223.66 18,227.28 18,215.33 18,215.33 0.0K
12:50 18,215.41 18,217.83 18,213.87 18,217.83 0.0K
12:55 18,218.34 18,219.00 18,210.81 18,213.65 0.0K
13:00 18,212.36 18,212.36 18,194.02 18,194.02 0.0K
13:05 18,195.21 18,202.72 18,191.32 18,201.35 0.0K
13:10 18,201.24 18,212.62 18,201.20 18,212.62 0.0K
13:15 18,212.25 18,215.81 18,211.37 18,212.06 0.0K
13:20 18,211.08 18,211.08 18,201.21 18,201.51 0.0K
13:25 18,202.77 18,205.16 18,155.19 18,172.90 0.0K
13:30 18,178.60 18,187.06 18,173.81 18,183.85 0.0K
13:35 18,181.59 18,184.57 18,177.85 18,179.21 0.0K
13:40 18,179.53 18,188.75 18,176.69 18,188.37 0.0K
13:45 18,189.81 18,204.86 18,189.81 18,201.81 0.0K
13:50 18,201.48 18,201.64 18,192.19 18,192.19 0.0K
13:55 18,193.48 18,195.32 18,187.67 18,187.67 0.0K
14:00 18,186.60 18,201.34 18,186.60 18,201.34 0.0K
14:05 18,203.30 18,204.45 18,197.98 18,197.98 0.0K
14:10 18,196.13 18,201.28 18,194.95 18,201.28 0.0K
14:15 18,201.20 18,212.95 18,201.20 18,208.46 0.0K
14:20 18,208.29 18,213.07 18,206.43 18,212.61 0.0K
14:25 18,212.47 18,215.65 18,208.01 18,208.59 0.0K
14:30 18,207.96 18,218.77 18,207.96 18,218.71 0.0K
14:35 18,218.51 18,229.10 18,217.10 18,229.10 0.0K
14:40 18,231.70 18,239.12 18,231.14 18,234.41 0.0K
14:45 18,233.76 18,233.76 18,224.44 18,226.84 0.0K
14:50 18,227.00 18,227.67 18,214.71 18,214.71 0.0K
14:55 18,214.22 18,214.22 18,208.67 18,208.75 0.0K
15:00 18,209.73 18,226.51 18,209.73 18,225.57 0.0K
15:05 18,225.41 18,227.84 18,223.86 18,223.86 0.0K
15:10 18,223.86 18,231.68 18,223.86 18,226.71 0.0K
15:15 18,224.95 18,230.37 18,222.03 18,224.67 0.0K
15:20 18,223.75 18,235.20 18,223.54 18,235.20 0.0K
15:25 18,234.70 18,237.11 18,232.88 18,235.86 0.0K
15:30 18,232.53 18,232.53 18,220.79 18,222.67 0.0K
15:35 18,222.67 18,225.42 18,217.11 18,225.42 0.0K
15:40 18,222.59 18,222.79 18,214.80 18,219.20 0.0K
15:45 18,218.97 18,236.32 18,217.70 18,235.45 0.0K
15:50 18,235.31 18,235.31 18,226.21 18,231.50 0.0K
15:55 18,233.75 18,246.91 18,228.25 18,246.91 0.0K
16:00 18,246.81 18,246.81 18,237.51 18,238.90 0.0K
16:05 18,237.41 18,246.59 18,236.05 18,244.16 0.0K
16:10 18,243.09 18,243.09 18,234.05 18,236.23 0.0K
16:15 18,236.22 18,237.35 18,225.85 18,225.85 0.0K
16:20 18,221.60 18,221.60 18,209.95 18,210.78 0.0K
16:25 18,210.39 18,212.17 18,200.39 18,209.44 0.0K
16:30 18,210.97 18,214.63 18,207.24 18,207.24 0.0K
16:35 18,207.49 18,207.49 18,190.15 18,195.13 0.0K
16:40 18,196.52 18,205.53 18,196.47 18,205.53 0.0K
16:45 18,205.16 18,207.53 18,201.32 18,203.59 0.0K
16:50 18,204.78 18,210.08 18,200.83 18,201.19 0.0K
16:55 18,201.77 18,202.41 18,197.35 18,199.10 0.0K
17:00 18,199.46 18,204.64 18,196.93 18,204.64 0.0K
17:05 18,204.99 18,205.53 18,197.61 18,198.81 0.0K
17:10 18,199.96 18,199.96 18,188.67 18,192.94 0.0K
17:15 18,193.16 18,196.61 18,186.39 18,191.68 0.0K
17:20 18,190.32 18,191.69 18,180.01 18,180.57 0.0K
17:25 18,179.97 18,185.30 18,178.18 18,181.54 0.0K
17:30 18,182.87 18,182.87 18,182.87 18,182.87 0.0K
17:35 18,182.87 18,192.60 18,182.87 18,192.13 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar