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 18,483.88 18,491.24 18,476.88 18,491.24 0.0K
09:05 18,487.34 18,487.34 18,461.60 18,462.17 0.0K
09:10 18,457.80 18,470.48 18,457.80 18,470.24 0.0K
09:15 18,470.68 18,470.68 18,445.20 18,445.20 0.0K
09:20 18,441.36 18,460.83 18,441.36 18,456.74 0.0K
09:25 18,454.58 18,463.39 18,440.67 18,440.67 0.0K
09:30 18,440.37 18,456.65 18,435.34 18,435.34 0.0K
09:35 18,435.29 18,442.61 18,434.31 18,439.88 0.0K
09:40 18,440.41 18,443.08 18,434.88 18,439.14 0.0K
09:45 18,439.89 18,446.22 18,439.24 18,439.24 0.0K
09:50 18,435.58 18,444.14 18,433.99 18,444.14 0.0K
09:55 18,442.99 18,448.56 18,442.04 18,444.59 0.0K
10:00 18,444.68 18,449.23 18,435.45 18,448.72 0.0K
10:05 18,453.52 18,462.20 18,453.52 18,458.63 0.0K
10:10 18,460.40 18,460.70 18,449.64 18,449.64 0.0K
10:15 18,450.21 18,456.78 18,446.47 18,451.16 0.0K
10:20 18,449.05 18,449.66 18,438.43 18,449.66 0.0K
10:25 18,448.20 18,453.95 18,447.68 18,448.68 0.0K
10:30 18,448.49 18,452.66 18,442.23 18,442.23 0.0K
10:35 18,442.55 18,447.88 18,435.00 18,438.45 0.0K
10:40 18,439.88 18,455.30 18,439.88 18,452.26 0.0K
10:45 18,451.66 18,451.66 18,437.83 18,437.83 0.0K
10:50 18,435.77 18,439.99 18,432.03 18,439.99 0.0K
10:55 18,439.31 18,449.13 18,439.31 18,448.49 0.0K
11:00 18,449.20 18,459.56 18,444.54 18,445.85 0.0K
11:05 18,446.52 18,448.32 18,433.98 18,436.82 0.0K
11:10 18,436.50 18,440.57 18,424.52 18,440.57 0.0K
11:15 18,439.86 18,451.49 18,439.86 18,449.74 0.0K
11:20 18,449.86 18,458.03 18,449.86 18,452.60 0.0K
11:25 18,453.10 18,458.40 18,453.10 18,454.41 0.0K
11:30 18,454.73 18,462.23 18,451.03 18,462.23 0.0K
11:35 18,463.28 18,477.80 18,463.28 18,477.80 0.0K
11:40 18,477.35 18,477.35 18,459.58 18,460.71 0.0K
11:45 18,461.33 18,464.22 18,457.27 18,457.27 0.0K
11:50 18,458.84 18,472.66 18,453.08 18,472.66 0.0K
11:55 18,475.80 18,475.80 18,462.03 18,464.17 0.0K
12:00 18,462.08 18,465.73 18,453.01 18,456.73 0.0K
12:05 18,457.67 18,459.13 18,452.27 18,452.32 0.0K
12:10 18,452.23 18,455.95 18,450.65 18,454.57 0.0K
12:15 18,454.35 18,457.02 18,448.46 18,457.02 0.0K
12:20 18,459.96 18,461.67 18,455.95 18,455.95 0.0K
12:25 18,457.00 18,458.90 18,456.60 18,457.64 0.0K
12:30 18,458.27 18,467.77 18,456.64 18,467.77 0.0K
12:35 18,468.75 18,470.27 18,464.20 18,467.50 0.0K
12:40 18,467.36 18,467.82 18,462.41 18,462.41 0.0K
12:45 18,462.86 18,465.46 18,459.91 18,462.77 0.0K
12:50 18,463.91 18,468.25 18,463.91 18,465.39 0.0K
12:55 18,464.64 18,464.78 18,461.11 18,461.11 0.0K
13:00 18,460.32 18,461.83 18,452.28 18,459.10 0.0K
13:05 18,459.26 18,466.15 18,459.26 18,465.31 0.0K
13:10 18,464.60 18,464.80 18,458.28 18,458.28 0.0K
13:15 18,457.46 18,462.77 18,456.41 18,462.44 0.0K
13:20 18,463.52 18,471.17 18,463.52 18,470.74 0.0K
13:25 18,470.83 18,474.90 18,462.63 18,468.60 0.0K
13:30 18,468.83 18,477.42 18,468.83 18,472.78 0.0K
13:35 18,472.37 18,476.36 18,471.74 18,476.01 0.0K
13:40 18,475.86 18,475.86 18,468.00 18,469.92 0.0K
13:45 18,467.80 18,469.03 18,464.66 18,467.52 0.0K
13:50 18,466.82 18,472.97 18,463.57 18,472.71 0.0K
13:55 18,472.12 18,472.91 18,468.46 18,469.34 0.0K
14:00 18,469.65 18,488.21 18,469.65 18,486.77 0.0K
14:05 18,487.51 18,490.27 18,486.71 18,490.27 0.0K
14:10 18,491.58 18,491.58 18,482.52 18,485.82 0.0K
14:15 18,485.25 18,486.12 18,477.49 18,477.49 0.0K
14:20 18,477.60 18,477.60 18,467.01 18,469.93 0.0K
14:25 18,470.51 18,474.98 18,470.06 18,472.98 0.0K
14:30 18,470.86 18,510.33 18,470.86 18,504.71 0.0K
14:35 18,501.90 18,501.90 18,490.67 18,498.62 0.0K
14:40 18,498.52 18,501.36 18,493.24 18,497.33 0.0K
14:45 18,496.41 18,500.70 18,482.81 18,482.81 0.0K
14:50 18,481.12 18,490.97 18,481.12 18,486.85 0.0K
14:55 18,487.08 18,493.70 18,487.08 18,490.84 0.0K
15:00 18,490.97 18,498.24 18,480.23 18,498.24 0.0K
15:05 18,498.87 18,504.06 18,498.43 18,499.57 0.0K
15:10 18,500.86 18,505.75 18,495.10 18,504.76 0.0K
15:15 18,506.25 18,507.68 18,498.37 18,507.68 0.0K
15:20 18,507.88 18,510.95 18,505.72 18,505.72 0.0K
15:25 18,504.47 18,511.26 18,503.38 18,510.72 0.0K
15:30 18,507.11 18,522.18 18,504.93 18,517.59 0.0K
15:35 18,516.86 18,516.86 18,505.12 18,511.51 0.0K
15:40 18,513.75 18,531.55 18,513.75 18,530.83 0.0K
15:45 18,528.92 18,531.60 18,525.30 18,527.26 0.0K
15:50 18,527.77 18,527.81 18,507.98 18,514.83 0.0K
15:55 18,515.11 18,515.88 18,509.99 18,510.24 0.0K
16:00 18,514.37 18,514.37 18,491.84 18,493.70 0.0K
16:05 18,495.05 18,504.44 18,495.05 18,504.41 0.0K
16:10 18,502.27 18,502.27 18,482.99 18,490.68 0.0K
16:15 18,495.87 18,498.22 18,488.80 18,497.13 0.0K
16:20 18,495.23 18,510.64 18,495.23 18,510.64 0.0K
16:25 18,510.78 18,511.60 18,496.65 18,500.03 0.0K
16:30 18,502.68 18,504.77 18,497.15 18,502.76 0.0K
16:35 18,502.78 18,509.59 18,502.78 18,508.56 0.0K
16:40 18,510.58 18,516.18 18,510.58 18,511.40 0.0K
16:45 18,510.98 18,513.01 18,508.73 18,511.07 0.0K
16:50 18,511.78 18,516.05 18,508.23 18,508.47 0.0K
16:55 18,505.03 18,506.42 18,496.98 18,499.15 0.0K
17:00 18,500.28 18,509.43 18,498.42 18,509.24 0.0K
17:05 18,509.66 18,524.94 18,509.66 18,517.71 0.0K
17:10 18,521.11 18,527.50 18,521.11 18,527.50 0.0K
17:15 18,526.46 18,526.46 18,496.64 18,498.26 0.0K
17:20 18,496.85 18,502.59 18,490.65 18,502.17 0.0K
17:25 18,500.66 18,500.66 18,490.46 18,498.50 0.0K
17:30 18,498.75 18,498.75 18,498.75 18,498.75 0.0K
17:35 18,498.75 18,507.58 18,498.75 18,507.58 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar