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 18,467.62 18,646.00 18,467.62 18,606.33 0.0K
09:05 18,613.18 18,634.47 18,608.26 18,633.12 0.0K
09:10 18,634.73 18,644.17 18,634.73 18,638.64 0.0K
09:15 18,640.62 18,643.40 18,622.97 18,633.90 0.0K
09:20 18,631.66 18,638.68 18,616.78 18,625.24 0.0K
09:25 18,625.25 18,633.81 18,625.25 18,632.40 0.0K
09:30 18,636.04 18,639.63 18,622.17 18,624.25 0.0K
09:35 18,629.23 18,635.74 18,626.50 18,633.51 0.0K
09:40 18,629.11 18,636.34 18,628.30 18,635.80 0.0K
09:45 18,634.67 18,641.64 18,628.03 18,641.64 0.0K
09:50 18,642.12 18,649.02 18,641.96 18,646.14 0.0K
09:55 18,644.55 18,648.12 18,639.09 18,646.33 0.0K
10:00 18,643.73 18,643.73 18,617.10 18,625.92 0.0K
10:05 18,626.05 18,628.99 18,611.87 18,611.87 0.0K
10:10 18,608.65 18,608.65 18,598.72 18,599.93 0.0K
10:15 18,600.31 18,600.31 18,592.52 18,592.53 0.0K
10:20 18,592.67 18,595.98 18,579.18 18,579.18 0.0K
10:25 18,577.68 18,577.68 18,554.34 18,554.34 0.0K
10:30 18,549.96 18,557.59 18,547.50 18,547.50 0.0K
10:35 18,549.53 18,565.70 18,549.53 18,561.33 0.0K
10:40 18,561.55 18,568.14 18,559.41 18,567.85 0.0K
10:45 18,566.62 18,571.95 18,559.06 18,559.71 0.0K
10:50 18,559.54 18,568.78 18,559.54 18,567.31 0.0K
10:55 18,566.63 18,570.71 18,563.55 18,569.94 0.0K
11:00 18,568.52 18,572.92 18,561.87 18,572.09 0.0K
11:05 18,573.42 18,584.56 18,573.17 18,584.56 0.0K
11:10 18,584.54 18,595.93 18,584.54 18,593.00 0.0K
11:15 18,593.16 18,593.16 18,580.30 18,585.03 0.0K
11:20 18,585.60 18,595.38 18,585.60 18,593.58 0.0K
11:25 18,592.51 18,596.65 18,591.15 18,593.04 0.0K
11:30 18,593.66 18,601.90 18,577.12 18,577.12 0.0K
11:35 18,577.33 18,591.46 18,577.33 18,591.46 0.0K
11:40 18,589.64 18,590.52 18,582.71 18,582.71 0.0K
11:45 18,582.98 18,594.05 18,582.98 18,593.72 0.0K
11:50 18,592.79 18,595.41 18,584.32 18,586.80 0.0K
11:55 18,587.20 18,592.37 18,586.16 18,589.60 0.0K
12:00 18,592.37 18,592.37 18,566.50 18,567.48 0.0K
12:05 18,566.08 18,570.31 18,562.01 18,564.53 0.0K
12:10 18,568.33 18,577.25 18,567.64 18,575.85 0.0K
12:15 18,575.27 18,576.85 18,569.38 18,572.51 0.0K
12:20 18,572.06 18,578.04 18,567.74 18,567.74 0.0K
12:25 18,567.49 18,577.11 18,566.13 18,575.79 0.0K
12:30 18,573.46 18,577.53 18,573.23 18,574.00 0.0K
12:35 18,574.01 18,574.01 18,568.27 18,570.78 0.0K
12:40 18,572.07 18,577.06 18,572.07 18,575.58 0.0K
12:45 18,574.51 18,579.31 18,569.63 18,579.31 0.0K
12:50 18,578.39 18,580.82 18,574.12 18,574.12 0.0K
12:55 18,573.66 18,588.83 18,572.05 18,588.83 0.0K
13:00 18,587.93 18,591.61 18,582.99 18,583.67 0.0K
13:05 18,582.59 18,595.95 18,582.59 18,595.74 0.0K
13:10 18,594.97 18,597.51 18,589.00 18,597.51 0.0K
13:15 18,597.64 18,600.84 18,597.64 18,598.92 0.0K
13:20 18,599.96 18,599.96 18,591.25 18,591.25 0.0K
13:25 18,591.78 18,592.84 18,584.03 18,585.79 0.0K
13:30 18,586.09 18,588.19 18,575.98 18,585.12 0.0K
13:35 18,584.21 18,594.42 18,584.21 18,592.21 0.0K
13:40 18,590.54 18,596.09 18,589.67 18,596.09 0.0K
13:45 18,595.32 18,595.32 18,582.51 18,583.48 0.0K
13:50 18,582.55 18,582.55 18,571.40 18,572.32 0.0K
13:55 18,572.37 18,572.91 18,570.82 18,571.64 0.0K
14:00 18,570.78 18,572.34 18,563.64 18,568.94 0.0K
14:05 18,569.00 18,577.70 18,555.74 18,567.68 0.0K
14:10 18,567.94 18,570.30 18,557.63 18,558.60 0.0K
14:15 18,560.06 18,567.47 18,556.68 18,556.92 0.0K
14:20 18,555.95 18,560.74 18,545.69 18,554.55 0.0K
14:25 18,554.51 18,557.76 18,552.52 18,552.52 0.0K
14:30 18,552.95 18,560.02 18,550.03 18,553.54 0.0K
14:35 18,553.94 18,557.95 18,527.59 18,527.59 0.0K
14:40 18,526.14 18,526.14 18,519.96 18,522.58 0.0K
14:45 18,523.14 18,529.67 18,521.73 18,523.39 0.0K
14:50 18,522.73 18,536.34 18,517.25 18,534.64 0.0K
14:55 18,533.77 18,534.05 18,521.73 18,521.73 0.0K
15:00 18,520.15 18,524.68 18,515.02 18,517.38 0.0K
15:05 18,517.26 18,527.41 18,517.26 18,525.68 0.0K
15:10 18,524.76 18,527.30 18,522.87 18,527.30 0.0K
15:15 18,527.42 18,532.22 18,522.71 18,523.27 0.0K
15:20 18,523.00 18,523.50 18,516.94 18,516.94 0.0K
15:25 18,517.51 18,517.51 18,511.78 18,512.69 0.0K
15:30 18,512.30 18,512.30 18,473.96 18,479.21 0.0K
15:35 18,479.62 18,489.69 18,478.96 18,478.96 0.0K
15:40 18,478.15 18,480.84 18,472.51 18,474.36 0.0K
15:45 18,471.70 18,484.72 18,470.07 18,484.72 0.0K
15:50 18,479.87 18,496.99 18,468.74 18,496.99 0.0K
15:55 18,498.16 18,503.18 18,473.85 18,480.65 0.0K
16:00 18,480.18 18,496.38 18,480.18 18,489.75 0.0K
16:05 18,487.62 18,487.62 18,454.95 18,454.95 0.0K
16:10 18,453.86 18,466.34 18,451.46 18,465.74 0.0K
16:15 18,467.41 18,472.93 18,440.63 18,441.82 0.0K
16:20 18,442.14 18,452.11 18,438.89 18,452.11 0.0K
16:25 18,453.27 18,469.82 18,453.27 18,463.32 0.0K
16:30 18,463.26 18,465.91 18,442.16 18,442.16 0.0K
16:35 18,442.54 18,457.30 18,441.86 18,450.51 0.0K
16:40 18,450.73 18,451.17 18,442.35 18,450.09 0.0K
16:45 18,451.35 18,458.17 18,449.05 18,453.45 0.0K
16:50 18,453.04 18,459.44 18,445.83 18,457.60 0.0K
16:55 18,455.73 18,464.74 18,455.08 18,464.74 0.0K
17:00 18,466.18 18,470.32 18,447.54 18,452.40 0.0K
17:05 18,452.76 18,459.08 18,452.76 18,458.83 0.0K
17:10 18,458.41 18,461.25 18,448.45 18,448.45 0.0K
17:15 18,446.21 18,448.23 18,441.81 18,444.47 0.0K
17:20 18,443.69 18,444.43 18,440.08 18,442.27 0.0K
17:25 18,443.64 18,457.50 18,441.74 18,457.50 0.0K
17:30 18,456.76 18,456.76 18,456.76 18,456.76 0.0K
17:35 18,456.76 18,456.76 18,435.35 18,435.35 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar