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 18,559.31 18,567.02 18,553.62 18,556.73 0.0K
09:05 18,555.25 18,555.25 18,525.67 18,536.94 0.0K
09:10 18,539.15 18,545.04 18,536.13 18,538.93 0.0K
09:15 18,538.18 18,543.60 18,515.65 18,515.65 0.0K
09:20 18,517.33 18,520.54 18,506.55 18,506.55 0.0K
09:25 18,504.62 18,504.62 18,483.76 18,486.14 0.0K
09:30 18,486.74 18,493.42 18,478.89 18,478.89 0.0K
09:35 18,475.47 18,490.40 18,475.19 18,478.11 0.0K
09:40 18,475.07 18,480.58 18,461.99 18,467.43 0.0K
09:45 18,466.90 18,473.50 18,463.46 18,471.22 0.0K
09:50 18,471.75 18,499.05 18,471.75 18,492.79 0.0K
09:55 18,491.47 18,502.98 18,491.47 18,500.95 0.0K
10:00 18,500.13 18,502.12 18,474.86 18,476.09 0.0K
10:05 18,475.87 18,482.70 18,470.36 18,471.57 0.0K
10:10 18,466.33 18,468.97 18,464.05 18,467.81 0.0K
10:15 18,470.98 18,472.14 18,460.34 18,460.34 0.0K
10:20 18,459.47 18,460.96 18,454.31 18,455.18 0.0K
10:25 18,453.80 18,463.50 18,453.80 18,463.50 0.0K
10:30 18,461.73 18,461.73 18,447.27 18,447.27 0.0K
10:35 18,447.65 18,455.87 18,444.47 18,444.54 0.0K
10:40 18,444.41 18,452.68 18,439.55 18,450.25 0.0K
10:45 18,452.10 18,454.89 18,433.31 18,433.31 0.0K
10:50 18,433.20 18,440.21 18,432.29 18,432.79 0.0K
10:55 18,432.58 18,432.58 18,427.37 18,427.95 0.0K
11:00 18,428.65 18,433.29 18,416.75 18,416.75 0.0K
11:05 18,415.55 18,422.75 18,405.27 18,405.27 0.0K
11:10 18,398.43 18,411.31 18,398.43 18,401.79 0.0K
11:15 18,402.31 18,406.57 18,397.82 18,404.34 0.0K
11:20 18,402.72 18,416.63 18,397.22 18,416.63 0.0K
11:25 18,419.89 18,432.92 18,417.43 18,432.92 0.0K
11:30 18,431.97 18,439.49 18,431.97 18,438.58 0.0K
11:35 18,437.55 18,447.19 18,437.55 18,445.65 0.0K
11:40 18,446.39 18,446.39 18,439.93 18,441.54 0.0K
11:45 18,443.36 18,447.62 18,439.44 18,439.67 0.0K
11:50 18,439.93 18,445.42 18,436.17 18,445.42 0.0K
11:55 18,445.06 18,446.65 18,441.87 18,443.53 0.0K
12:00 18,442.05 18,445.39 18,440.22 18,440.91 0.0K
12:05 18,441.84 18,442.19 18,434.73 18,435.33 0.0K
12:10 18,435.82 18,436.96 18,429.14 18,429.67 0.0K
12:15 18,432.37 18,434.41 18,427.00 18,434.41 0.0K
12:20 18,435.28 18,447.23 18,435.28 18,441.53 0.0K
12:25 18,442.26 18,442.92 18,437.56 18,438.50 0.0K
12:30 18,437.41 18,437.41 18,424.54 18,435.36 0.0K
12:35 18,436.86 18,443.56 18,436.86 18,441.43 0.0K
12:40 18,440.52 18,440.96 18,434.05 18,434.32 0.0K
12:45 18,433.76 18,436.47 18,431.03 18,434.93 0.0K
12:50 18,432.89 18,449.68 18,432.89 18,448.66 0.0K
12:55 18,448.45 18,452.86 18,447.13 18,447.35 0.0K
13:00 18,444.39 18,452.78 18,444.39 18,449.68 0.0K
13:05 18,450.11 18,459.01 18,450.11 18,455.84 0.0K
13:10 18,457.46 18,462.15 18,453.74 18,462.15 0.0K
13:15 18,462.33 18,466.64 18,459.31 18,466.64 0.0K
13:20 18,466.79 18,476.12 18,466.79 18,470.15 0.0K
13:25 18,469.29 18,474.27 18,469.29 18,473.76 0.0K
13:30 18,474.27 18,478.64 18,472.63 18,478.64 0.0K
13:35 18,477.50 18,488.82 18,477.44 18,488.61 0.0K
13:40 18,487.54 18,487.54 18,478.47 18,478.99 0.0K
13:45 18,479.09 18,479.88 18,468.02 18,470.04 0.0K
13:50 18,468.32 18,478.32 18,468.32 18,478.32 0.0K
13:55 18,478.52 18,482.38 18,476.09 18,481.72 0.0K
14:00 18,480.56 18,480.56 18,470.46 18,475.68 0.0K
14:05 18,477.12 18,486.91 18,477.12 18,482.98 0.0K
14:10 18,483.32 18,492.36 18,483.32 18,489.08 0.0K
14:15 18,489.18 18,497.55 18,484.74 18,492.74 0.0K
14:20 18,491.50 18,502.87 18,491.50 18,496.58 0.0K
14:25 18,496.78 18,504.55 18,495.70 18,503.47 0.0K
14:30 18,502.83 18,512.08 18,502.83 18,503.44 0.0K
14:35 18,503.44 18,503.47 18,498.48 18,503.16 0.0K
14:40 18,505.58 18,515.73 18,503.33 18,515.73 0.0K
14:45 18,513.72 18,513.72 18,501.99 18,503.65 0.0K
14:50 18,502.96 18,505.55 18,500.39 18,500.39 0.0K
14:55 18,500.14 18,503.11 18,496.50 18,501.56 0.0K
15:00 18,500.63 18,500.63 18,482.57 18,487.80 0.0K
15:05 18,487.26 18,491.00 18,482.48 18,484.10 0.0K
15:10 18,484.27 18,495.36 18,484.27 18,494.32 0.0K
15:15 18,493.99 18,493.99 18,485.75 18,485.75 0.0K
15:20 18,485.87 18,487.39 18,481.21 18,481.24 0.0K
15:25 18,480.12 18,481.03 18,473.80 18,475.88 0.0K
15:30 18,475.34 18,475.80 18,457.36 18,468.69 0.0K
15:35 18,468.75 18,468.75 18,448.40 18,454.33 0.0K
15:40 18,454.03 18,461.16 18,447.69 18,458.41 0.0K
15:45 18,449.64 18,456.28 18,438.89 18,440.34 0.0K
15:50 18,441.89 18,448.28 18,437.00 18,440.54 0.0K
15:55 18,440.13 18,455.58 18,438.92 18,454.33 0.0K
16:00 18,457.39 18,466.53 18,448.83 18,466.53 0.0K
16:05 18,465.95 18,477.84 18,461.08 18,472.99 0.0K
16:10 18,471.65 18,475.18 18,464.51 18,472.24 0.0K
16:15 18,472.48 18,472.48 18,462.42 18,470.32 0.0K
16:20 18,470.29 18,478.10 18,468.97 18,478.10 0.0K
16:25 18,477.08 18,477.08 18,464.86 18,464.86 0.0K
16:30 18,464.27 18,471.55 18,463.39 18,471.55 0.0K
16:35 18,471.84 18,476.72 18,457.39 18,457.96 0.0K
16:40 18,458.12 18,458.21 18,449.10 18,450.40 0.0K
16:45 18,450.03 18,459.56 18,449.58 18,459.56 0.0K
16:50 18,462.22 18,472.36 18,462.22 18,469.48 0.0K
16:55 18,469.48 18,469.48 18,459.86 18,459.86 0.0K
17:00 18,459.93 18,459.93 18,428.45 18,428.45 0.0K
17:05 18,430.44 18,430.97 18,420.37 18,422.56 0.0K
17:10 18,422.36 18,429.79 18,422.36 18,429.18 0.0K
17:15 18,428.37 18,432.37 18,426.97 18,428.85 0.0K
17:20 18,428.89 18,439.63 18,428.89 18,439.63 0.0K
17:25 18,439.86 18,448.19 18,439.86 18,445.52 0.0K
17:30 18,446.75 18,446.75 18,446.75 18,446.75 0.0K
17:35 18,446.75 18,470.49 18,446.75 18,470.49 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar