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 18,383.51 18,402.44 18,383.51 18,402.44 0.0K
09:05 18,407.11 18,407.11 18,388.78 18,392.55 0.0K
09:10 18,392.73 18,392.73 18,370.33 18,378.13 0.0K
09:15 18,380.63 18,384.45 18,349.95 18,349.95 0.0K
09:20 18,349.78 18,349.78 18,306.12 18,313.93 0.0K
09:25 18,310.69 18,310.69 18,290.41 18,303.28 0.0K
09:30 18,298.55 18,332.63 18,298.55 18,329.01 0.0K
09:35 18,325.54 18,325.54 18,306.74 18,309.16 0.0K
09:40 18,310.53 18,310.58 18,290.14 18,290.14 0.0K
09:45 18,289.59 18,313.28 18,288.10 18,308.40 0.0K
09:50 18,305.90 18,313.05 18,302.52 18,313.05 0.0K
09:55 18,314.98 18,314.98 18,292.01 18,292.07 0.0K
10:00 18,292.14 18,302.14 18,286.78 18,300.52 0.0K
10:05 18,299.60 18,305.91 18,292.69 18,297.36 0.0K
10:10 18,299.25 18,299.25 18,258.87 18,271.56 0.0K
10:15 18,270.94 18,279.16 18,257.17 18,257.17 0.0K
10:20 18,258.48 18,282.80 18,258.48 18,274.67 0.0K
10:25 18,273.36 18,273.36 18,262.28 18,262.28 0.0K
10:30 18,262.86 18,275.05 18,261.89 18,272.57 0.0K
10:35 18,276.24 18,287.90 18,276.24 18,279.45 0.0K
10:40 18,280.41 18,280.41 18,263.76 18,272.47 0.0K
10:45 18,268.12 18,271.94 18,260.63 18,271.94 0.0K
10:50 18,272.90 18,299.78 18,272.90 18,299.78 0.0K
10:55 18,301.02 18,308.33 18,293.84 18,293.84 0.0K
11:00 18,294.40 18,309.12 18,294.40 18,305.30 0.0K
11:05 18,302.93 18,307.46 18,285.82 18,285.82 0.0K
11:10 18,285.92 18,292.30 18,284.63 18,290.10 0.0K
11:15 18,290.73 18,292.57 18,283.97 18,292.51 0.0K
11:20 18,292.25 18,292.25 18,278.48 18,280.19 0.0K
11:25 18,280.65 18,290.71 18,280.65 18,281.63 0.0K
11:30 18,279.76 18,280.99 18,275.56 18,278.08 0.0K
11:35 18,278.56 18,297.54 18,278.56 18,297.54 0.0K
11:40 18,298.48 18,302.51 18,295.67 18,296.82 0.0K
11:45 18,297.15 18,298.67 18,286.94 18,297.58 0.0K
11:50 18,298.19 18,303.79 18,297.53 18,297.53 0.0K
11:55 18,297.82 18,297.82 18,291.12 18,296.84 0.0K
12:00 18,296.66 18,310.37 18,296.66 18,299.73 0.0K
12:05 18,298.55 18,298.55 18,294.68 18,295.87 0.0K
12:10 18,297.37 18,298.36 18,286.24 18,291.37 0.0K
12:15 18,292.92 18,295.41 18,290.48 18,294.81 0.0K
12:20 18,295.32 18,295.32 18,287.44 18,287.44 0.0K
12:25 18,286.56 18,298.66 18,286.56 18,298.66 0.0K
12:30 18,299.57 18,307.19 18,298.94 18,298.94 0.0K
12:35 18,298.95 18,304.63 18,294.90 18,304.63 0.0K
12:40 18,308.09 18,313.29 18,306.84 18,307.53 0.0K
12:45 18,306.71 18,307.68 18,299.03 18,300.54 0.0K
12:50 18,301.58 18,306.57 18,300.51 18,302.16 0.0K
12:55 18,302.82 18,315.11 18,302.82 18,311.73 0.0K
13:00 18,311.32 18,312.61 18,302.87 18,306.29 0.0K
13:05 18,306.81 18,306.81 18,298.80 18,301.45 0.0K
13:10 18,300.80 18,300.80 18,289.16 18,292.83 0.0K
13:15 18,294.25 18,295.19 18,280.31 18,280.90 0.0K
13:20 18,280.96 18,286.33 18,280.07 18,286.05 0.0K
13:25 18,285.22 18,290.99 18,285.22 18,288.61 0.0K
13:30 18,289.08 18,296.54 18,287.64 18,295.09 0.0K
13:35 18,296.23 18,303.06 18,295.01 18,301.93 0.0K
13:40 18,302.69 18,314.08 18,302.69 18,313.64 0.0K
13:45 18,312.88 18,312.99 18,306.52 18,306.52 0.0K
13:50 18,306.51 18,306.51 18,302.10 18,303.56 0.0K
13:55 18,303.28 18,309.83 18,303.28 18,309.47 0.0K
14:00 18,309.16 18,310.17 18,307.11 18,310.17 0.0K
14:05 18,307.74 18,312.55 18,301.50 18,307.61 0.0K
14:10 18,306.71 18,307.17 18,301.86 18,305.98 0.0K
14:15 18,306.33 18,310.85 18,304.97 18,308.55 0.0K
14:20 18,307.09 18,320.24 18,304.36 18,318.57 0.0K
14:25 18,319.28 18,319.71 18,315.58 18,318.57 0.0K
14:30 18,317.27 18,324.68 18,317.25 18,319.99 0.0K
14:35 18,320.31 18,324.07 18,318.62 18,324.07 0.0K
14:40 18,327.07 18,327.07 18,315.28 18,315.28 0.0K
14:45 18,314.68 18,319.56 18,312.25 18,317.33 0.0K
14:50 18,317.52 18,317.52 18,311.62 18,314.50 0.0K
14:55 18,312.87 18,320.96 18,310.65 18,313.54 0.0K
15:00 18,312.84 18,323.56 18,312.84 18,323.56 0.0K
15:05 18,323.47 18,334.43 18,323.47 18,325.92 0.0K
15:10 18,323.93 18,324.48 18,318.43 18,320.04 0.0K
15:15 18,320.30 18,324.72 18,313.60 18,313.60 0.0K
15:20 18,313.89 18,322.46 18,312.54 18,322.46 0.0K
15:25 18,322.89 18,322.89 18,308.95 18,312.31 0.0K
15:30 18,310.03 18,314.15 18,290.59 18,303.05 0.0K
15:35 18,304.74 18,323.67 18,304.74 18,322.38 0.0K
15:40 18,322.95 18,340.75 18,322.95 18,340.08 0.0K
15:45 18,339.40 18,340.42 18,334.87 18,337.24 0.0K
15:50 18,333.08 18,339.51 18,330.61 18,338.87 0.0K
15:55 18,341.43 18,346.61 18,333.35 18,333.35 0.0K
16:00 18,332.44 18,340.42 18,330.63 18,337.70 0.0K
16:05 18,334.28 18,342.57 18,318.05 18,325.00 0.0K
16:10 18,328.00 18,330.58 18,326.27 18,329.95 0.0K
16:15 18,329.86 18,339.42 18,328.52 18,335.32 0.0K
16:20 18,334.61 18,340.88 18,334.61 18,339.89 0.0K
16:25 18,343.43 18,357.43 18,342.28 18,357.43 0.0K
16:30 18,356.47 18,356.47 18,334.82 18,337.02 0.0K
16:35 18,340.87 18,351.65 18,337.25 18,348.16 0.0K
16:40 18,351.69 18,361.61 18,349.84 18,359.93 0.0K
16:45 18,360.87 18,366.62 18,358.80 18,365.62 0.0K
16:50 18,369.41 18,370.85 18,361.42 18,369.10 0.0K
16:55 18,367.94 18,370.28 18,366.34 18,366.34 0.0K
17:00 18,365.34 18,389.93 18,365.17 18,388.31 0.0K
17:05 18,389.35 18,402.02 18,388.19 18,400.29 0.0K
17:10 18,400.31 18,405.75 18,398.76 18,405.75 0.0K
17:15 18,405.69 18,405.69 18,390.35 18,397.86 0.0K
17:20 18,398.46 18,414.12 18,398.46 18,414.12 0.0K
17:25 18,413.35 18,413.35 18,406.02 18,409.61 0.0K
17:30 18,407.37 18,407.37 18,407.37 18,407.37 0.0K
17:35 18,407.37 18,410.29 18,407.37 18,410.29 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar