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 18,643.95 18,682.13 18,643.95 18,670.88 0.0K
09:05 18,676.82 18,678.19 18,665.32 18,670.21 0.0K
09:10 18,671.55 18,673.55 18,665.38 18,673.55 0.0K
09:15 18,673.39 18,673.39 18,660.16 18,664.98 0.0K
09:20 18,662.98 18,662.98 18,645.80 18,658.77 0.0K
09:25 18,658.71 18,674.46 18,657.39 18,672.77 0.0K
09:30 18,672.73 18,684.33 18,672.73 18,683.17 0.0K
09:35 18,681.79 18,684.73 18,672.96 18,672.96 0.0K
09:40 18,671.16 18,671.26 18,649.46 18,649.46 0.0K
09:45 18,650.54 18,650.54 18,631.53 18,635.91 0.0K
09:50 18,637.39 18,648.43 18,633.93 18,643.65 0.0K
09:55 18,641.88 18,655.45 18,641.57 18,654.11 0.0K
10:00 18,653.04 18,653.04 18,631.85 18,633.23 0.0K
10:05 18,634.22 18,652.04 18,634.22 18,647.62 0.0K
10:10 18,647.65 18,656.05 18,645.29 18,655.87 0.0K
10:15 18,656.64 18,671.64 18,656.64 18,671.64 0.0K
10:20 18,673.58 18,682.60 18,669.47 18,679.42 0.0K
10:25 18,680.68 18,680.68 18,663.92 18,665.40 0.0K
10:30 18,666.31 18,670.67 18,665.02 18,667.32 0.0K
10:35 18,667.20 18,667.20 18,660.36 18,665.91 0.0K
10:40 18,666.06 18,681.95 18,665.55 18,676.75 0.0K
10:45 18,676.20 18,678.06 18,672.42 18,678.06 0.0K
10:50 18,680.88 18,680.88 18,667.10 18,667.10 0.0K
10:55 18,666.66 18,668.32 18,664.21 18,666.85 0.0K
11:00 18,665.35 18,669.56 18,660.12 18,660.12 0.0K
11:05 18,657.82 18,661.67 18,655.39 18,655.39 0.0K
11:10 18,655.27 18,655.27 18,641.91 18,642.27 0.0K
11:15 18,640.75 18,666.82 18,639.94 18,663.60 0.0K
11:20 18,661.89 18,669.84 18,658.73 18,661.99 0.0K
11:25 18,660.71 18,660.71 18,651.93 18,653.68 0.0K
11:30 18,653.16 18,671.46 18,653.16 18,671.43 0.0K
11:35 18,669.90 18,680.45 18,669.90 18,680.45 0.0K
11:40 18,680.22 18,683.18 18,676.39 18,682.71 0.0K
11:45 18,682.36 18,683.05 18,677.44 18,677.44 0.0K
11:50 18,675.67 18,681.22 18,674.87 18,681.22 0.0K
11:55 18,682.35 18,687.83 18,682.07 18,687.80 0.0K
12:00 18,688.01 18,688.14 18,681.59 18,687.82 0.0K
12:05 18,688.45 18,696.81 18,688.45 18,696.81 0.0K
12:10 18,697.57 18,702.52 18,697.57 18,700.81 0.0K
12:15 18,700.88 18,716.40 18,700.88 18,714.73 0.0K
12:20 18,713.75 18,715.49 18,705.65 18,708.54 0.0K
12:25 18,708.53 18,710.09 18,707.40 18,710.09 0.0K
12:30 18,710.15 18,712.92 18,707.53 18,712.83 0.0K
12:35 18,712.60 18,715.11 18,711.73 18,711.73 0.0K
12:40 18,710.76 18,716.31 18,705.20 18,716.31 0.0K
12:45 18,717.60 18,723.48 18,717.60 18,722.67 0.0K
12:50 18,723.22 18,729.84 18,722.71 18,729.84 0.0K
12:55 18,729.39 18,734.46 18,728.20 18,732.49 0.0K
13:00 18,732.11 18,738.37 18,731.07 18,731.64 0.0K
13:05 18,729.92 18,733.85 18,726.91 18,728.51 0.0K
13:10 18,729.48 18,730.56 18,719.76 18,724.00 0.0K
13:15 18,725.57 18,734.11 18,723.78 18,730.25 0.0K
13:20 18,727.38 18,727.53 18,724.86 18,727.32 0.0K
13:25 18,726.79 18,738.90 18,726.79 18,738.90 0.0K
13:30 18,740.39 18,746.13 18,740.39 18,745.67 0.0K
13:35 18,747.22 18,755.01 18,744.02 18,753.30 0.0K
13:40 18,753.17 18,757.23 18,748.19 18,754.00 0.0K
13:45 18,754.17 18,755.91 18,747.09 18,753.82 0.0K
13:50 18,755.50 18,757.90 18,752.73 18,752.73 0.0K
13:55 18,753.42 18,761.96 18,752.83 18,759.62 0.0K
14:00 18,760.22 18,764.65 18,759.86 18,761.22 0.0K
14:05 18,761.95 18,763.40 18,758.20 18,759.15 0.0K
14:10 18,758.82 18,763.54 18,757.02 18,763.54 0.0K
14:15 18,764.31 18,769.50 18,763.46 18,764.20 0.0K
14:20 18,764.36 18,764.36 18,758.84 18,760.60 0.0K
14:25 18,761.81 18,762.75 18,755.23 18,757.14 0.0K
14:30 18,757.20 18,770.45 18,756.43 18,769.80 0.0K
14:35 18,769.60 18,770.35 18,764.87 18,767.56 0.0K
14:40 18,767.28 18,767.42 18,758.71 18,761.95 0.0K
14:45 18,761.49 18,772.30 18,761.49 18,771.12 0.0K
14:50 18,769.23 18,772.99 18,768.63 18,772.99 0.0K
14:55 18,772.35 18,778.17 18,772.35 18,775.57 0.0K
15:00 18,776.38 18,792.55 18,776.38 18,791.81 0.0K
15:05 18,791.17 18,794.54 18,786.80 18,794.54 0.0K
15:10 18,795.40 18,800.21 18,790.63 18,790.63 0.0K
15:15 18,789.12 18,793.59 18,787.68 18,793.05 0.0K
15:20 18,793.54 18,798.74 18,787.08 18,787.08 0.0K
15:25 18,787.75 18,788.02 18,779.45 18,779.45 0.0K
15:30 18,779.03 18,789.85 18,779.03 18,782.28 0.0K
15:35 18,784.44 18,798.76 18,780.94 18,797.21 0.0K
15:40 18,799.39 18,810.44 18,799.39 18,806.21 0.0K
15:45 18,806.50 18,806.50 18,785.57 18,795.63 0.0K
15:50 18,795.70 18,813.45 18,792.87 18,810.91 0.0K
15:55 18,810.48 18,810.48 18,787.06 18,787.06 0.0K
16:00 18,786.90 18,794.30 18,786.64 18,787.66 0.0K
16:05 18,788.01 18,793.81 18,784.96 18,784.96 0.0K
16:10 18,784.00 18,785.39 18,775.55 18,775.55 0.0K
16:15 18,774.69 18,777.85 18,768.69 18,769.24 0.0K
16:20 18,769.42 18,772.99 18,768.69 18,768.94 0.0K
16:25 18,769.86 18,773.26 18,766.84 18,771.48 0.0K
16:30 18,772.06 18,779.67 18,771.31 18,776.07 0.0K
16:35 18,778.69 18,781.81 18,773.13 18,781.81 0.0K
16:40 18,783.25 18,786.38 18,782.14 18,785.02 0.0K
16:45 18,784.33 18,784.33 18,778.21 18,779.42 0.0K
16:50 18,779.10 18,779.10 18,773.58 18,773.58 0.0K
16:55 18,774.96 18,782.49 18,774.96 18,781.08 0.0K
17:00 18,780.15 18,780.15 18,769.14 18,771.39 0.0K
17:05 18,771.24 18,779.26 18,771.24 18,777.66 0.0K
17:10 18,776.55 18,781.89 18,771.72 18,780.98 0.0K
17:15 18,783.94 18,788.32 18,782.02 18,787.48 0.0K
17:20 18,787.55 18,791.81 18,783.78 18,785.13 0.0K
17:25 18,784.93 18,792.23 18,784.26 18,786.61 0.0K
17:30 18,785.24 18,785.24 18,785.15 18,785.15 0.0K
17:35 18,785.15 18,785.15 18,780.13 18,782.47 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar