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 18,235.57 18,505.85 18,235.57 18,453.08 0.0K
09:05 18,459.98 18,473.19 18,413.46 18,462.54 0.0K
09:10 18,472.95 18,505.74 18,468.96 18,505.74 0.0K
09:15 18,504.03 18,504.03 18,462.10 18,462.10 0.0K
09:20 18,464.09 18,500.96 18,464.09 18,498.09 0.0K
09:25 18,494.59 18,505.70 18,471.51 18,499.24 0.0K
09:30 18,490.91 18,500.20 18,466.58 18,475.53 0.0K
09:35 18,475.76 18,475.76 18,446.73 18,446.73 0.0K
09:40 18,450.83 18,450.83 18,414.72 18,423.55 0.0K
09:45 18,427.89 18,432.03 18,400.99 18,400.99 0.0K
09:50 18,398.96 18,400.76 18,369.96 18,370.73 0.0K
09:55 18,369.03 18,386.58 18,345.76 18,380.98 0.0K
10:00 18,380.56 18,387.72 18,370.31 18,379.88 0.0K
10:05 18,381.37 18,381.37 18,346.96 18,360.57 0.0K
10:10 18,358.90 18,363.09 18,328.36 18,340.79 0.0K
10:15 18,340.67 18,374.70 18,340.67 18,361.41 0.0K
10:20 18,360.41 18,369.36 18,355.63 18,368.48 0.0K
10:25 18,367.60 18,390.85 18,365.30 18,389.51 0.0K
10:30 18,390.40 18,407.68 18,390.40 18,407.32 0.0K
10:35 18,407.99 18,423.78 18,407.99 18,422.34 0.0K
10:40 18,423.46 18,436.37 18,423.46 18,433.84 0.0K
10:45 18,431.81 18,463.01 18,431.81 18,463.01 0.0K
10:50 18,464.05 18,469.80 18,461.02 18,469.80 0.0K
10:55 18,468.40 18,471.87 18,462.65 18,464.31 0.0K
11:00 18,464.47 18,478.56 18,459.49 18,478.55 0.0K
11:05 18,479.80 18,493.26 18,479.29 18,486.06 0.0K
11:10 18,486.86 18,504.50 18,486.86 18,495.90 0.0K
11:15 18,493.57 18,515.18 18,493.57 18,514.36 0.0K
11:20 18,514.20 18,518.80 18,508.75 18,518.80 0.0K
11:25 18,514.47 18,541.79 18,514.47 18,536.41 0.0K
11:30 18,538.20 18,546.52 18,538.20 18,542.07 0.0K
11:35 18,543.29 18,544.54 18,531.57 18,544.54 0.0K
11:40 18,547.25 18,553.25 18,543.79 18,549.27 0.0K
11:45 18,550.90 18,555.30 18,535.56 18,535.56 0.0K
11:50 18,537.55 18,550.27 18,536.18 18,542.26 0.0K
11:55 18,536.99 18,538.91 18,526.67 18,528.98 0.0K
12:00 18,529.11 18,529.11 18,499.46 18,499.66 0.0K
12:05 18,502.18 18,514.38 18,498.44 18,498.44 0.0K
12:10 18,495.69 18,502.58 18,490.83 18,492.95 0.0K
12:15 18,491.03 18,495.39 18,488.52 18,492.16 0.0K
12:20 18,492.50 18,492.50 18,468.42 18,468.42 0.0K
12:25 18,467.90 18,485.08 18,466.56 18,482.06 0.0K
12:30 18,482.17 18,486.65 18,474.22 18,484.38 0.0K
12:35 18,486.26 18,496.55 18,484.10 18,489.08 0.0K
12:40 18,489.72 18,489.72 18,463.16 18,463.16 0.0K
12:45 18,461.33 18,461.33 18,446.14 18,453.27 0.0K
12:50 18,456.25 18,466.47 18,456.25 18,466.47 0.0K
12:55 18,468.31 18,479.00 18,468.31 18,476.53 0.0K
13:00 18,476.46 18,483.17 18,465.05 18,479.46 0.0K
13:05 18,479.25 18,486.32 18,473.36 18,477.37 0.0K
13:10 18,479.20 18,479.20 18,448.14 18,453.01 0.0K
13:15 18,452.06 18,460.48 18,446.45 18,460.28 0.0K
13:20 18,460.90 18,468.38 18,454.98 18,468.38 0.0K
13:25 18,468.64 18,478.59 18,468.64 18,473.23 0.0K
13:30 18,470.23 18,470.23 18,453.36 18,461.83 0.0K
13:35 18,462.82 18,491.37 18,462.82 18,491.37 0.0K
13:40 18,490.76 18,491.02 18,477.54 18,491.02 0.0K
13:45 18,490.13 18,500.12 18,487.37 18,487.45 0.0K
13:50 18,480.67 18,486.75 18,468.00 18,472.94 0.0K
13:55 18,475.14 18,483.84 18,474.51 18,480.80 0.0K
14:00 18,481.65 18,493.51 18,480.28 18,480.55 0.0K
14:05 18,479.24 18,485.13 18,475.82 18,475.88 0.0K
14:10 18,477.00 18,502.69 18,477.00 18,501.11 0.0K
14:15 18,501.46 18,506.18 18,490.89 18,505.92 0.0K
14:20 18,507.02 18,522.37 18,504.86 18,521.50 0.0K
14:25 18,521.32 18,521.32 18,503.72 18,507.67 0.0K
14:30 18,510.87 18,513.67 18,508.15 18,510.64 0.0K
14:35 18,509.93 18,517.15 18,507.54 18,516.45 0.0K
14:40 18,516.73 18,516.73 18,503.88 18,503.88 0.0K
14:45 18,504.51 18,504.51 18,482.18 18,484.96 0.0K
14:50 18,485.82 18,502.01 18,485.82 18,498.29 0.0K
14:55 18,497.72 18,502.08 18,493.52 18,497.94 0.0K
15:00 18,497.89 18,504.57 18,496.39 18,498.14 0.0K
15:05 18,497.45 18,500.43 18,490.94 18,497.49 0.0K
15:10 18,497.02 18,508.82 18,490.31 18,504.87 0.0K
15:15 18,505.97 18,506.54 18,494.32 18,506.49 0.0K
15:20 18,507.31 18,509.77 18,493.15 18,505.16 0.0K
15:25 18,505.87 18,519.49 18,505.87 18,518.51 0.0K
15:30 18,518.63 18,518.63 18,497.43 18,502.91 0.0K
15:35 18,500.38 18,502.62 18,490.91 18,497.39 0.0K
15:40 18,500.74 18,503.59 18,485.77 18,486.91 0.0K
15:45 18,486.20 18,486.22 18,454.18 18,454.18 0.0K
15:50 18,454.42 18,470.69 18,446.13 18,470.10 0.0K
15:55 18,463.66 18,463.66 18,436.58 18,437.95 0.0K
16:00 18,444.07 18,457.35 18,428.11 18,456.09 0.0K
16:05 18,456.26 18,484.44 18,456.26 18,469.69 0.0K
16:10 18,465.94 18,465.94 18,455.99 18,460.59 0.0K
16:15 18,453.23 18,462.56 18,449.68 18,458.05 0.0K
16:20 18,453.81 18,453.81 18,424.02 18,438.61 0.0K
16:25 18,438.81 18,438.81 18,403.20 18,409.28 0.0K
16:30 18,409.86 18,409.86 18,362.19 18,381.46 0.0K
16:35 18,379.22 18,394.63 18,375.32 18,394.47 0.0K
16:40 18,396.29 18,434.45 18,396.29 18,434.45 0.0K
16:45 18,436.06 18,450.86 18,436.06 18,448.39 0.0K
16:50 18,451.33 18,465.59 18,450.27 18,463.02 0.0K
16:55 18,461.84 18,465.92 18,453.21 18,458.16 0.0K
17:00 18,456.60 18,462.26 18,451.70 18,459.33 0.0K
17:05 18,460.28 18,467.49 18,455.79 18,462.04 0.0K
17:10 18,463.28 18,498.10 18,463.28 18,495.92 0.0K
17:15 18,496.46 18,496.46 18,475.21 18,484.37 0.0K
17:20 18,485.03 18,486.65 18,468.60 18,470.06 0.0K
17:25 18,471.59 18,484.75 18,471.59 18,482.19 0.0K
17:30 18,482.07 18,482.07 18,482.07 18,482.07 0.0K
17:35 18,482.07 18,484.39 18,480.19 18,484.39 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar