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 18,462.31 18,462.31 18,399.15 18,430.61 0.0K
09:05 18,421.90 18,421.90 18,409.66 18,416.68 0.0K
09:10 18,412.69 18,421.78 18,399.99 18,401.57 0.0K
09:15 18,398.96 18,402.33 18,387.02 18,391.95 0.0K
09:20 18,399.58 18,411.32 18,392.24 18,410.24 0.0K
09:25 18,413.40 18,414.68 18,401.00 18,402.95 0.0K
09:30 18,403.05 18,409.06 18,399.63 18,399.63 0.0K
09:35 18,401.25 18,404.99 18,389.25 18,397.40 0.0K
09:40 18,394.96 18,395.09 18,385.59 18,389.51 0.0K
09:45 18,388.66 18,403.14 18,388.16 18,402.78 0.0K
09:50 18,401.02 18,410.24 18,392.55 18,392.55 0.0K
09:55 18,393.65 18,398.45 18,389.35 18,389.35 0.0K
10:00 18,389.34 18,414.77 18,388.45 18,412.28 0.0K
10:05 18,413.40 18,419.43 18,413.40 18,416.71 0.0K
10:10 18,416.40 18,424.93 18,416.40 18,422.68 0.0K
10:15 18,421.54 18,439.43 18,421.29 18,439.43 0.0K
10:20 18,438.41 18,438.41 18,419.71 18,422.14 0.0K
10:25 18,421.96 18,432.98 18,421.96 18,428.95 0.0K
10:30 18,428.61 18,432.56 18,426.05 18,427.78 0.0K
10:35 18,429.16 18,431.99 18,423.34 18,424.67 0.0K
10:40 18,425.01 18,425.01 18,412.20 18,413.50 0.0K
10:45 18,414.58 18,425.95 18,414.58 18,425.24 0.0K
10:50 18,423.37 18,423.37 18,416.19 18,417.31 0.0K
10:55 18,416.55 18,423.52 18,416.08 18,421.16 0.0K
11:00 18,420.63 18,421.90 18,408.91 18,421.67 0.0K
11:05 18,419.05 18,435.71 18,417.12 18,434.19 0.0K
11:10 18,434.18 18,435.37 18,425.93 18,425.96 0.0K
11:15 18,425.61 18,425.82 18,417.94 18,425.73 0.0K
11:20 18,426.70 18,430.40 18,425.01 18,428.80 0.0K
11:25 18,428.52 18,440.71 18,428.09 18,434.67 0.0K
11:30 18,436.63 18,438.23 18,429.53 18,430.80 0.0K
11:35 18,431.14 18,433.80 18,421.50 18,431.57 0.0K
11:40 18,431.94 18,431.94 18,419.97 18,422.79 0.0K
11:45 18,422.06 18,429.32 18,421.57 18,429.32 0.0K
11:50 18,429.33 18,429.70 18,424.32 18,427.94 0.0K
11:55 18,427.97 18,431.32 18,424.28 18,429.06 0.0K
12:00 18,428.07 18,430.07 18,420.96 18,424.28 0.0K
12:05 18,420.87 18,432.29 18,418.57 18,431.06 0.0K
12:10 18,430.49 18,430.72 18,420.35 18,426.60 0.0K
12:15 18,427.03 18,433.56 18,427.03 18,432.28 0.0K
12:20 18,431.37 18,434.98 18,429.83 18,433.09 0.0K
12:25 18,433.01 18,441.26 18,429.34 18,441.16 0.0K
12:30 18,441.17 18,441.17 18,436.99 18,438.03 0.0K
12:35 18,437.86 18,438.83 18,436.27 18,436.27 0.0K
12:40 18,433.82 18,433.82 18,425.24 18,425.24 0.0K
12:45 18,423.60 18,436.61 18,423.41 18,436.61 0.0K
12:50 18,436.01 18,436.85 18,432.54 18,436.79 0.0K
12:55 18,436.71 18,437.94 18,433.84 18,437.87 0.0K
13:00 18,438.58 18,438.58 18,432.81 18,432.88 0.0K
13:05 18,433.40 18,435.33 18,431.80 18,431.80 0.0K
13:10 18,431.81 18,435.75 18,430.67 18,433.49 0.0K
13:15 18,432.81 18,434.49 18,432.24 18,434.45 0.0K
13:20 18,435.70 18,437.53 18,434.51 18,434.78 0.0K
13:25 18,434.57 18,440.06 18,433.90 18,439.53 0.0K
13:30 18,441.59 18,453.68 18,441.59 18,451.86 0.0K
13:35 18,451.94 18,457.39 18,451.73 18,457.36 0.0K
13:40 18,456.73 18,462.33 18,456.73 18,461.51 0.0K
13:45 18,458.87 18,458.87 18,438.89 18,439.32 0.0K
13:50 18,439.49 18,440.29 18,431.57 18,431.57 0.0K
13:55 18,431.15 18,439.06 18,430.26 18,438.47 0.0K
14:00 18,439.12 18,439.12 18,434.01 18,435.39 0.0K
14:05 18,433.17 18,433.17 18,426.57 18,426.57 0.0K
14:10 18,427.74 18,427.77 18,421.80 18,425.02 0.0K
14:15 18,425.16 18,426.90 18,423.19 18,423.19 0.0K
14:20 18,421.98 18,441.98 18,421.98 18,441.98 0.0K
14:25 18,440.49 18,440.49 18,435.90 18,438.10 0.0K
14:30 18,437.61 18,455.63 18,435.81 18,455.63 0.0K
14:35 18,455.20 18,459.11 18,452.72 18,457.21 0.0K
14:40 18,457.30 18,471.57 18,455.15 18,469.71 0.0K
14:45 18,467.65 18,468.08 18,455.01 18,455.01 0.0K
14:50 18,452.98 18,453.18 18,442.82 18,453.17 0.0K
14:55 18,453.26 18,456.54 18,439.78 18,439.78 0.0K
15:00 18,439.36 18,439.36 18,426.64 18,431.39 0.0K
15:05 18,432.06 18,437.07 18,432.06 18,434.45 0.0K
15:10 18,434.69 18,439.28 18,434.69 18,437.67 0.0K
15:15 18,437.23 18,449.69 18,436.10 18,444.71 0.0K
15:20 18,444.07 18,444.34 18,438.53 18,444.20 0.0K
15:25 18,444.30 18,449.50 18,443.09 18,447.03 0.0K
15:30 18,446.08 18,446.08 18,434.93 18,435.25 0.0K
15:35 18,435.60 18,435.60 18,427.18 18,427.94 0.0K
15:40 18,427.48 18,446.11 18,423.63 18,445.81 0.0K
15:45 18,447.77 18,453.64 18,439.29 18,451.92 0.0K
15:50 18,451.66 18,468.05 18,447.03 18,466.76 0.0K
15:55 18,467.14 18,469.29 18,462.67 18,468.08 0.0K
16:00 18,467.59 18,472.47 18,460.48 18,464.22 0.0K
16:05 18,465.37 18,467.60 18,462.40 18,464.88 0.0K
16:10 18,464.33 18,469.97 18,459.25 18,468.39 0.0K
16:15 18,468.15 18,468.15 18,454.17 18,462.70 0.0K
16:20 18,461.63 18,465.46 18,457.58 18,460.87 0.0K
16:25 18,460.56 18,464.33 18,453.22 18,453.66 0.0K
16:30 18,453.53 18,453.71 18,444.97 18,444.97 0.0K
16:35 18,444.35 18,465.42 18,444.23 18,464.86 0.0K
16:40 18,462.75 18,468.90 18,461.36 18,466.95 0.0K
16:45 18,467.41 18,473.79 18,466.71 18,470.74 0.0K
16:50 18,469.63 18,477.75 18,466.47 18,476.22 0.0K
16:55 18,478.01 18,479.14 18,470.27 18,472.50 0.0K
17:00 18,471.34 18,476.06 18,464.71 18,476.06 0.0K
17:05 18,476.02 18,478.89 18,474.53 18,476.56 0.0K
17:10 18,476.65 18,490.99 18,476.65 18,488.47 0.0K
17:15 18,488.95 18,499.25 18,488.95 18,498.83 0.0K
17:20 18,497.25 18,503.81 18,494.61 18,502.69 0.0K
17:25 18,502.56 18,502.56 18,494.23 18,499.24 0.0K
17:30 18,501.41 18,501.41 18,501.41 18,501.41 0.0K
17:35 18,501.41 18,510.75 18,501.41 18,510.75 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar