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 18,542.32 18,563.88 18,540.35 18,553.29 0.0K
09:05 18,556.97 18,575.98 18,556.97 18,575.67 0.0K
09:10 18,576.17 18,576.17 18,562.62 18,566.64 0.0K
09:15 18,565.73 18,577.18 18,559.46 18,572.07 0.0K
09:20 18,570.45 18,590.47 18,570.45 18,590.47 0.0K
09:25 18,589.77 18,589.77 18,579.85 18,580.38 0.0K
09:30 18,580.76 18,593.69 18,580.76 18,591.77 0.0K
09:35 18,590.11 18,603.07 18,589.54 18,602.07 0.0K
09:40 18,599.56 18,605.96 18,594.24 18,604.21 0.0K
09:45 18,603.25 18,604.42 18,600.70 18,601.49 0.0K
09:50 18,600.29 18,600.72 18,589.58 18,589.58 0.0K
09:55 18,588.72 18,597.87 18,578.32 18,592.49 0.0K
10:00 18,593.71 18,599.77 18,580.94 18,580.94 0.0K
10:05 18,580.21 18,587.65 18,577.15 18,577.15 0.0K
10:10 18,577.28 18,590.19 18,577.28 18,590.19 0.0K
10:15 18,590.04 18,597.51 18,575.46 18,575.92 0.0K
10:20 18,576.26 18,581.15 18,575.24 18,575.24 0.0K
10:25 18,575.86 18,579.23 18,567.83 18,567.83 0.0K
10:30 18,566.19 18,571.66 18,560.30 18,571.66 0.0K
10:35 18,572.09 18,580.83 18,572.09 18,580.83 0.0K
10:40 18,581.78 18,583.37 18,571.89 18,572.91 0.0K
10:45 18,572.92 18,575.83 18,561.46 18,561.46 0.0K
10:50 18,557.17 18,557.17 18,539.97 18,540.35 0.0K
10:55 18,538.62 18,544.61 18,536.70 18,537.31 0.0K
11:00 18,536.20 18,536.20 18,522.01 18,526.31 0.0K
11:05 18,524.50 18,530.84 18,521.07 18,521.10 0.0K
11:10 18,520.49 18,525.30 18,516.95 18,522.10 0.0K
11:15 18,521.92 18,521.92 18,508.63 18,509.62 0.0K
11:20 18,508.24 18,519.40 18,507.29 18,507.29 0.0K
11:25 18,508.50 18,512.69 18,505.14 18,505.14 0.0K
11:30 18,506.35 18,518.91 18,499.69 18,518.91 0.0K
11:35 18,520.06 18,529.94 18,519.93 18,529.31 0.0K
11:40 18,530.34 18,534.07 18,522.21 18,522.21 0.0K
11:45 18,523.76 18,532.22 18,523.76 18,526.03 0.0K
11:50 18,525.39 18,530.58 18,522.47 18,527.64 0.0K
11:55 18,528.86 18,537.14 18,527.44 18,528.36 0.0K
12:00 18,529.54 18,535.80 18,526.06 18,526.06 0.0K
12:05 18,528.67 18,530.33 18,524.89 18,525.16 0.0K
12:10 18,525.50 18,525.50 18,517.08 18,522.86 0.0K
12:15 18,522.63 18,526.10 18,514.45 18,514.45 0.0K
12:20 18,511.00 18,520.73 18,508.17 18,520.35 0.0K
12:25 18,520.15 18,531.10 18,520.15 18,526.80 0.0K
12:30 18,527.13 18,532.55 18,527.13 18,532.46 0.0K
12:35 18,534.94 18,541.66 18,534.10 18,541.10 0.0K
12:40 18,543.70 18,545.13 18,532.38 18,532.99 0.0K
12:45 18,532.21 18,541.67 18,524.86 18,524.86 0.0K
12:50 18,525.93 18,538.02 18,525.35 18,534.29 0.0K
12:55 18,533.67 18,534.74 18,527.94 18,530.06 0.0K
13:00 18,530.56 18,536.34 18,516.41 18,516.41 0.0K
13:05 18,515.73 18,515.73 18,509.07 18,512.53 0.0K
13:10 18,515.82 18,522.20 18,511.56 18,511.56 0.0K
13:15 18,512.43 18,514.49 18,503.91 18,503.98 0.0K
13:20 18,503.81 18,510.81 18,503.81 18,505.46 0.0K
13:25 18,505.60 18,517.95 18,505.60 18,517.35 0.0K
13:30 18,517.18 18,522.09 18,515.24 18,515.24 0.0K
13:35 18,516.22 18,516.66 18,510.68 18,511.32 0.0K
13:40 18,510.65 18,514.15 18,510.65 18,513.32 0.0K
13:45 18,514.42 18,521.39 18,514.42 18,517.87 0.0K
13:50 18,518.04 18,523.70 18,515.60 18,523.70 0.0K
13:55 18,523.56 18,528.88 18,522.79 18,526.08 0.0K
14:00 18,526.19 18,527.99 18,522.31 18,522.78 0.0K
14:05 18,523.59 18,525.75 18,521.08 18,523.28 0.0K
14:10 18,520.99 18,523.75 18,517.35 18,519.88 0.0K
14:15 18,520.64 18,523.51 18,506.08 18,506.08 0.0K
14:20 18,506.47 18,530.27 18,506.47 18,527.69 0.0K
14:25 18,527.63 18,527.67 18,522.86 18,523.59 0.0K
14:30 18,523.03 18,523.51 18,512.59 18,517.82 0.0K
14:35 18,517.90 18,518.94 18,509.16 18,518.40 0.0K
14:40 18,520.41 18,527.76 18,520.41 18,527.76 0.0K
14:45 18,527.86 18,531.12 18,512.15 18,512.15 0.0K
14:50 18,512.26 18,512.26 18,498.32 18,500.69 0.0K
14:55 18,501.26 18,505.14 18,497.08 18,504.63 0.0K
15:00 18,503.26 18,511.67 18,502.73 18,510.61 0.0K
15:05 18,508.37 18,519.99 18,505.11 18,519.99 0.0K
15:10 18,520.93 18,541.04 18,520.93 18,540.78 0.0K
15:15 18,539.34 18,544.62 18,532.04 18,542.62 0.0K
15:20 18,542.43 18,542.43 18,528.71 18,534.05 0.0K
15:25 18,535.01 18,540.10 18,532.21 18,538.49 0.0K
15:30 18,539.98 18,541.12 18,529.18 18,536.01 0.0K
15:35 18,536.40 18,536.40 18,527.73 18,535.06 0.0K
15:40 18,534.44 18,538.65 18,520.24 18,521.16 0.0K
15:45 18,521.61 18,528.96 18,507.75 18,508.03 0.0K
15:50 18,509.27 18,509.27 18,503.80 18,509.06 0.0K
15:55 18,510.50 18,519.44 18,507.61 18,519.44 0.0K
16:00 18,518.32 18,529.18 18,517.27 18,522.02 0.0K
16:05 18,522.43 18,527.33 18,512.97 18,512.97 0.0K
16:10 18,511.45 18,511.62 18,503.85 18,506.30 0.0K
16:15 18,504.50 18,508.82 18,497.63 18,508.65 0.0K
16:20 18,503.68 18,509.35 18,499.87 18,509.35 0.0K
16:25 18,510.51 18,510.94 18,481.22 18,484.29 0.0K
16:30 18,483.66 18,487.07 18,481.37 18,483.97 0.0K
16:35 18,485.44 18,485.44 18,466.76 18,468.97 0.0K
16:40 18,466.40 18,475.28 18,461.02 18,462.17 0.0K
16:45 18,461.60 18,465.17 18,455.89 18,461.90 0.0K
16:50 18,457.76 18,463.49 18,450.55 18,460.83 0.0K
16:55 18,457.46 18,469.15 18,457.46 18,467.27 0.0K
17:00 18,467.34 18,482.97 18,464.64 18,482.97 0.0K
17:05 18,483.20 18,485.07 18,469.86 18,470.55 0.0K
17:10 18,470.43 18,470.43 18,462.27 18,465.84 0.0K
17:15 18,462.81 18,466.97 18,461.05 18,465.02 0.0K
17:20 18,465.95 18,467.83 18,461.48 18,461.48 0.0K
17:25 18,460.63 18,460.63 18,449.43 18,453.84 0.0K
17:30 18,454.25 18,454.25 18,454.25 18,454.25 0.0K
17:35 18,454.25 18,454.25 18,450.35 18,450.67 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar