CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ Frankreich →
19,182.22
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 18,544.44 18,544.44 18,498.11 18,512.00 0.0K
09:05 18,511.73 18,526.94 18,511.73 18,514.76 0.0K
09:10 18,514.51 18,514.69 18,499.10 18,514.69 0.0K
09:15 18,515.48 18,533.22 18,515.48 18,533.22 0.0K
09:20 18,532.94 18,551.23 18,532.94 18,548.26 0.0K
09:25 18,549.46 18,569.01 18,545.46 18,551.18 0.0K
09:30 18,550.73 18,574.00 18,546.44 18,567.22 0.0K
09:35 18,561.54 18,572.92 18,561.54 18,572.92 0.0K
09:40 18,575.73 18,587.67 18,575.73 18,580.32 0.0K
09:45 18,578.47 18,593.93 18,576.08 18,590.95 0.0K
09:50 18,590.11 18,599.79 18,588.62 18,593.88 0.0K
09:55 18,595.77 18,596.89 18,574.99 18,581.19 0.0K
10:00 18,580.72 18,583.31 18,568.04 18,569.96 0.0K
10:05 18,565.67 18,570.47 18,560.91 18,570.29 0.0K
10:10 18,572.11 18,575.91 18,566.05 18,566.34 0.0K
10:15 18,566.01 18,570.10 18,563.10 18,567.79 0.0K
10:20 18,567.91 18,579.75 18,565.88 18,579.75 0.0K
10:25 18,579.82 18,588.94 18,578.03 18,588.94 0.0K
10:30 18,589.90 18,596.34 18,583.61 18,584.36 0.0K
10:35 18,584.54 18,584.54 18,568.95 18,569.27 0.0K
10:40 18,568.99 18,569.95 18,561.95 18,568.83 0.0K
10:45 18,568.35 18,577.84 18,565.45 18,565.45 0.0K
10:50 18,564.74 18,576.21 18,559.39 18,574.81 0.0K
10:55 18,574.23 18,585.17 18,574.23 18,584.24 0.0K
11:00 18,586.05 18,596.67 18,583.84 18,596.39 0.0K
11:05 18,596.68 18,598.15 18,591.78 18,595.62 0.0K
11:10 18,596.69 18,603.68 18,594.77 18,600.44 0.0K
11:15 18,604.74 18,604.74 18,599.15 18,599.57 0.0K
11:20 18,597.99 18,597.99 18,580.51 18,583.74 0.0K
11:25 18,584.12 18,590.48 18,582.57 18,585.76 0.0K
11:30 18,587.80 18,598.70 18,584.81 18,597.89 0.0K
11:35 18,599.02 18,606.97 18,597.61 18,597.93 0.0K
11:40 18,597.07 18,600.33 18,592.58 18,594.06 0.0K
11:45 18,594.07 18,599.44 18,591.40 18,596.82 0.0K
11:50 18,596.65 18,610.49 18,596.65 18,610.05 0.0K
11:55 18,609.66 18,609.66 18,604.09 18,604.26 0.0K
12:00 18,604.33 18,606.75 18,585.37 18,587.06 0.0K
12:05 18,589.70 18,590.21 18,584.45 18,585.61 0.0K
12:10 18,585.25 18,597.12 18,585.25 18,597.12 0.0K
12:15 18,597.36 18,600.06 18,597.02 18,597.70 0.0K
12:20 18,597.19 18,598.09 18,591.65 18,597.12 0.0K
12:25 18,596.03 18,598.65 18,594.96 18,597.30 0.0K
12:30 18,598.55 18,606.13 18,598.53 18,606.13 0.0K
12:35 18,604.92 18,605.60 18,596.70 18,600.46 0.0K
12:40 18,601.58 18,612.43 18,599.83 18,611.75 0.0K
12:45 18,611.21 18,611.21 18,605.79 18,608.33 0.0K
12:50 18,609.13 18,609.62 18,607.49 18,608.58 0.0K
12:55 18,608.21 18,608.21 18,597.47 18,597.47 0.0K
13:00 18,593.10 18,593.49 18,585.51 18,585.51 0.0K
13:05 18,585.84 18,585.84 18,575.13 18,582.33 0.0K
13:10 18,581.74 18,582.18 18,574.00 18,581.65 0.0K
13:15 18,581.53 18,584.04 18,578.72 18,579.05 0.0K
13:20 18,578.41 18,578.41 18,572.36 18,573.55 0.0K
13:25 18,574.28 18,582.48 18,574.28 18,580.69 0.0K
13:30 18,580.39 18,582.89 18,577.30 18,578.09 0.0K
13:35 18,578.44 18,583.80 18,578.44 18,582.43 0.0K
13:40 18,582.83 18,586.91 18,580.46 18,585.16 0.0K
13:45 18,585.66 18,588.64 18,583.24 18,583.64 0.0K
13:50 18,583.54 18,583.54 18,572.28 18,572.51 0.0K
13:55 18,572.66 18,577.85 18,572.66 18,573.72 0.0K
14:00 18,573.13 18,573.13 18,564.19 18,569.28 0.0K
14:05 18,570.06 18,574.69 18,569.44 18,569.87 0.0K
14:10 18,569.36 18,569.36 18,561.30 18,561.30 0.0K
14:15 18,561.37 18,564.76 18,545.00 18,554.85 0.0K
14:20 18,556.59 18,575.51 18,556.59 18,570.85 0.0K
14:25 18,571.10 18,577.01 18,571.10 18,573.62 0.0K
14:30 18,573.53 18,579.34 18,573.07 18,579.34 0.0K
14:35 18,579.16 18,582.90 18,560.61 18,560.61 0.0K
14:40 18,559.90 18,560.32 18,540.39 18,540.39 0.0K
14:45 18,540.07 18,561.22 18,540.07 18,561.22 0.0K
14:50 18,560.29 18,560.29 18,549.08 18,550.10 0.0K
14:55 18,549.35 18,554.19 18,546.05 18,554.19 0.0K
15:00 18,554.63 18,569.09 18,554.63 18,569.09 0.0K
15:05 18,569.22 18,570.98 18,563.02 18,563.02 0.0K
15:10 18,563.44 18,570.73 18,563.44 18,566.78 0.0K
15:15 18,566.40 18,575.00 18,566.40 18,574.20 0.0K
15:20 18,572.33 18,583.16 18,572.33 18,582.48 0.0K
15:25 18,582.97 18,582.97 18,567.81 18,576.97 0.0K
15:30 18,572.37 18,572.37 18,541.44 18,541.44 0.0K
15:35 18,547.74 18,563.01 18,546.19 18,562.53 0.0K
15:40 18,561.12 18,567.64 18,559.06 18,563.94 0.0K
15:45 18,559.52 18,561.17 18,552.81 18,552.81 0.0K
15:50 18,552.91 18,558.94 18,544.24 18,547.20 0.0K
15:55 18,547.72 18,547.72 18,535.07 18,535.72 0.0K
16:00 18,538.03 18,556.45 18,538.03 18,550.80 0.0K
16:05 18,547.51 18,563.77 18,547.51 18,562.15 0.0K
16:10 18,562.02 18,574.78 18,562.02 18,570.75 0.0K
16:15 18,569.78 18,589.15 18,565.00 18,589.15 0.0K
16:20 18,589.93 18,604.47 18,589.93 18,602.20 0.0K
16:25 18,604.52 18,610.57 18,597.28 18,599.07 0.0K
16:30 18,599.97 18,602.48 18,596.52 18,602.48 0.0K
16:35 18,604.40 18,606.59 18,591.22 18,591.22 0.0K
16:40 18,591.16 18,597.41 18,580.67 18,595.95 0.0K
16:45 18,596.07 18,596.07 18,583.30 18,588.99 0.0K
16:50 18,587.64 18,587.64 18,574.98 18,578.97 0.0K
16:55 18,578.93 18,579.49 18,572.71 18,572.71 0.0K
17:00 18,574.29 18,578.49 18,570.69 18,571.82 0.0K
17:05 18,572.20 18,581.08 18,571.57 18,578.84 0.0K
17:10 18,579.81 18,586.44 18,578.01 18,584.68 0.0K
17:15 18,586.11 18,586.77 18,580.08 18,580.08 0.0K
17:20 18,581.24 18,581.24 18,568.42 18,573.58 0.0K
17:25 18,572.41 18,579.21 18,569.49 18,578.61 0.0K
17:30 18,579.12 18,579.12 18,579.12 18,579.12 0.0K
17:35 18,579.12 18,579.12 18,542.32 18,542.32 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar