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 18,500.64 18,500.64 18,484.72 18,492.95 0.0K
09:05 18,497.49 18,503.55 18,480.16 18,503.55 0.0K
09:10 18,503.97 18,521.34 18,503.97 18,520.48 0.0K
09:15 18,512.56 18,519.35 18,496.32 18,518.46 0.0K
09:20 18,517.92 18,527.18 18,513.54 18,513.81 0.0K
09:25 18,516.47 18,536.66 18,514.97 18,526.77 0.0K
09:30 18,529.30 18,543.83 18,528.45 18,539.58 0.0K
09:35 18,538.57 18,538.57 18,523.96 18,533.11 0.0K
09:40 18,534.36 18,536.74 18,527.77 18,533.87 0.0K
09:45 18,533.31 18,533.31 18,522.47 18,526.29 0.0K
09:50 18,526.61 18,526.61 18,510.22 18,511.45 0.0K
09:55 18,511.07 18,516.90 18,506.75 18,507.75 0.0K
10:00 18,506.21 18,525.57 18,506.21 18,524.62 0.0K
10:05 18,523.45 18,523.92 18,500.91 18,505.58 0.0K
10:10 18,503.65 18,503.65 18,490.32 18,497.90 0.0K
10:15 18,497.69 18,512.66 18,497.69 18,512.62 0.0K
10:20 18,510.75 18,522.90 18,506.24 18,522.90 0.0K
10:25 18,523.53 18,524.27 18,512.09 18,512.57 0.0K
10:30 18,513.66 18,528.53 18,513.66 18,528.21 0.0K
10:35 18,530.19 18,535.96 18,526.84 18,530.57 0.0K
10:40 18,530.61 18,535.95 18,523.28 18,535.95 0.0K
10:45 18,535.52 18,535.86 18,521.48 18,521.48 0.0K
10:50 18,521.30 18,525.31 18,520.31 18,520.75 0.0K
10:55 18,520.39 18,522.40 18,517.43 18,521.73 0.0K
11:00 18,523.09 18,534.73 18,521.94 18,532.48 0.0K
11:05 18,530.83 18,538.44 18,530.61 18,538.44 0.0K
11:10 18,539.43 18,539.43 18,528.80 18,528.80 0.0K
11:15 18,531.21 18,532.30 18,524.18 18,526.74 0.0K
11:20 18,527.70 18,538.42 18,527.70 18,534.12 0.0K
11:25 18,532.90 18,536.11 18,532.24 18,532.24 0.0K
11:30 18,532.86 18,532.86 18,518.22 18,518.63 0.0K
11:35 18,519.16 18,522.43 18,514.16 18,514.16 0.0K
11:40 18,514.57 18,514.57 18,509.30 18,512.00 0.0K
11:45 18,511.80 18,515.59 18,506.90 18,506.90 0.0K
11:50 18,506.76 18,509.08 18,502.06 18,509.08 0.0K
11:55 18,508.75 18,527.05 18,508.75 18,527.05 0.0K
12:00 18,527.12 18,529.67 18,523.36 18,525.58 0.0K
12:05 18,524.53 18,530.75 18,521.63 18,524.99 0.0K
12:10 18,523.96 18,525.39 18,518.90 18,519.84 0.0K
12:15 18,520.43 18,520.43 18,509.45 18,510.49 0.0K
12:20 18,509.91 18,519.18 18,509.91 18,519.18 0.0K
12:25 18,517.95 18,519.86 18,513.97 18,519.86 0.0K
12:30 18,519.40 18,522.41 18,515.82 18,515.82 0.0K
12:35 18,511.91 18,513.11 18,504.20 18,504.72 0.0K
12:40 18,505.28 18,513.95 18,505.28 18,513.95 0.0K
12:45 18,515.19 18,519.16 18,513.62 18,516.04 0.0K
12:50 18,516.80 18,516.80 18,507.19 18,508.77 0.0K
12:55 18,508.02 18,509.54 18,505.73 18,506.17 0.0K
13:00 18,505.71 18,520.96 18,505.71 18,520.40 0.0K
13:05 18,519.03 18,520.79 18,514.47 18,519.29 0.0K
13:10 18,518.35 18,521.12 18,515.64 18,520.27 0.0K
13:15 18,520.80 18,528.29 18,518.26 18,528.29 0.0K
13:20 18,529.13 18,536.68 18,529.13 18,531.98 0.0K
13:25 18,532.31 18,533.73 18,527.24 18,527.32 0.0K
13:30 18,527.36 18,534.38 18,527.26 18,529.38 0.0K
13:35 18,530.00 18,530.00 18,522.03 18,526.95 0.0K
13:40 18,525.81 18,526.58 18,524.51 18,525.81 0.0K
13:45 18,526.28 18,530.58 18,526.28 18,527.59 0.0K
13:50 18,525.81 18,525.81 18,517.05 18,517.64 0.0K
13:55 18,518.06 18,521.51 18,515.97 18,516.60 0.0K
14:00 18,516.05 18,516.05 18,508.44 18,510.40 0.0K
14:05 18,511.46 18,519.50 18,507.50 18,518.34 0.0K
14:10 18,518.11 18,526.64 18,517.81 18,522.40 0.0K
14:15 18,521.07 18,521.07 18,516.71 18,518.68 0.0K
14:20 18,518.33 18,523.20 18,518.33 18,521.48 0.0K
14:25 18,521.99 18,533.89 18,521.70 18,531.03 0.0K
14:30 18,532.06 18,555.86 18,532.06 18,552.72 0.0K
14:35 18,553.11 18,559.34 18,549.68 18,553.31 0.0K
14:40 18,550.15 18,550.15 18,535.90 18,538.76 0.0K
14:45 18,541.69 18,547.31 18,534.37 18,546.44 0.0K
14:50 18,546.81 18,550.05 18,539.79 18,545.62 0.0K
14:55 18,544.86 18,547.23 18,540.16 18,542.01 0.0K
15:00 18,541.78 18,550.73 18,541.78 18,549.83 0.0K
15:05 18,550.65 18,565.08 18,550.65 18,560.62 0.0K
15:10 18,561.70 18,561.94 18,554.45 18,556.94 0.0K
15:15 18,556.98 18,563.25 18,555.12 18,563.25 0.0K
15:20 18,563.61 18,570.88 18,549.71 18,550.54 0.0K
15:25 18,552.73 18,557.36 18,549.68 18,549.90 0.0K
15:30 18,548.37 18,548.37 18,532.33 18,533.66 0.0K
15:35 18,532.33 18,537.39 18,526.90 18,530.96 0.0K
15:40 18,530.54 18,538.04 18,524.29 18,528.52 0.0K
15:45 18,529.71 18,536.81 18,521.00 18,521.00 0.0K
15:50 18,524.31 18,532.59 18,516.94 18,524.17 0.0K
15:55 18,524.92 18,537.92 18,523.33 18,534.44 0.0K
16:00 18,533.05 18,543.93 18,533.05 18,540.49 0.0K
16:05 18,539.99 18,540.61 18,534.55 18,540.61 0.0K
16:10 18,542.10 18,542.10 18,534.35 18,540.17 0.0K
16:15 18,541.63 18,553.98 18,538.17 18,542.42 0.0K
16:20 18,542.40 18,542.40 18,524.59 18,524.59 0.0K
16:25 18,522.43 18,524.31 18,514.27 18,514.31 0.0K
16:30 18,514.96 18,519.71 18,511.34 18,519.71 0.0K
16:35 18,519.52 18,520.01 18,514.34 18,517.00 0.0K
16:40 18,516.48 18,522.98 18,516.48 18,522.98 0.0K
16:45 18,524.11 18,530.80 18,515.24 18,515.24 0.0K
16:50 18,514.71 18,529.56 18,514.71 18,529.56 0.0K
16:55 18,528.61 18,537.88 18,528.15 18,537.88 0.0K
17:00 18,535.80 18,539.40 18,531.14 18,536.30 0.0K
17:05 18,536.80 18,538.52 18,531.11 18,534.66 0.0K
17:10 18,535.49 18,540.67 18,534.64 18,534.64 0.0K
17:15 18,535.10 18,537.56 18,527.70 18,531.28 0.0K
17:20 18,532.36 18,539.97 18,532.36 18,534.60 0.0K
17:25 18,535.77 18,546.56 18,535.77 18,539.82 0.0K
17:30 18,540.64 18,540.64 18,540.64 18,540.64 0.0K
17:35 18,540.64 18,557.80 18,540.64 18,557.80 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar