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 18,060.95 18,091.50 18,060.95 18,074.89 0.0K
09:05 18,073.66 18,073.66 18,048.17 18,056.77 0.0K
09:10 18,059.38 18,067.91 18,050.94 18,056.47 0.0K
09:15 18,061.46 18,072.35 18,060.16 18,060.16 0.0K
09:20 18,061.77 18,061.77 18,044.19 18,044.19 0.0K
09:25 18,044.50 18,066.75 18,044.50 18,065.54 0.0K
09:30 18,061.63 18,066.23 18,047.09 18,048.40 0.0K
09:35 18,048.22 18,061.86 18,047.61 18,057.02 0.0K
09:40 18,055.41 18,056.76 18,044.31 18,044.55 0.0K
09:45 18,043.90 18,044.05 18,023.14 18,023.14 0.0K
09:50 18,023.36 18,031.17 18,022.03 18,030.21 0.0K
09:55 18,033.44 18,033.94 18,009.87 18,021.79 0.0K
10:00 18,022.39 18,035.68 18,022.39 18,033.00 0.0K
10:05 18,031.22 18,032.89 18,017.55 18,031.82 0.0K
10:10 18,035.79 18,042.31 18,031.88 18,031.88 0.0K
10:15 18,028.82 18,041.44 18,028.05 18,037.61 0.0K
10:20 18,037.26 18,039.96 18,032.61 18,039.96 0.0K
10:25 18,040.31 18,052.30 18,039.22 18,051.86 0.0K
10:30 18,053.12 18,057.91 18,053.12 18,054.91 0.0K
10:35 18,054.60 18,056.29 18,047.39 18,048.55 0.0K
10:40 18,051.12 18,051.97 18,046.01 18,046.01 0.0K
10:45 18,044.63 18,046.20 18,039.21 18,046.20 0.0K
10:50 18,046.89 18,047.76 18,035.26 18,035.26 0.0K
10:55 18,034.74 18,038.67 18,032.76 18,033.95 0.0K
11:00 18,036.08 18,040.52 18,033.96 18,038.64 0.0K
11:05 18,038.72 18,039.74 18,029.36 18,031.34 0.0K
11:10 18,031.18 18,039.05 18,028.79 18,034.30 0.0K
11:15 18,033.18 18,038.06 18,032.08 18,034.54 0.0K
11:20 18,035.58 18,059.68 18,035.58 18,059.68 0.0K
11:25 18,060.65 18,061.12 18,054.51 18,060.92 0.0K
11:30 18,059.92 18,061.25 18,054.94 18,060.10 0.0K
11:35 18,060.51 18,064.75 18,058.16 18,062.55 0.0K
11:40 18,062.87 18,070.91 18,062.87 18,065.30 0.0K
11:45 18,068.09 18,077.34 18,068.09 18,075.98 0.0K
11:50 18,074.93 18,074.93 18,069.64 18,069.64 0.0K
11:55 18,067.43 18,067.43 18,060.38 18,065.46 0.0K
12:00 18,066.08 18,073.12 18,066.08 18,073.12 0.0K
12:05 18,072.62 18,072.62 18,055.29 18,058.18 0.0K
12:10 18,058.01 18,060.20 18,053.64 18,053.64 0.0K
12:15 18,053.55 18,056.82 18,049.13 18,056.82 0.0K
12:20 18,057.42 18,076.20 18,057.42 18,074.15 0.0K
12:25 18,074.03 18,076.50 18,071.27 18,074.49 0.0K
12:30 18,073.14 18,074.89 18,071.27 18,072.35 0.0K
12:35 18,071.94 18,071.94 18,066.13 18,067.13 0.0K
12:40 18,066.98 18,070.84 18,066.70 18,070.84 0.0K
12:45 18,071.60 18,072.37 18,066.05 18,066.11 0.0K
12:50 18,065.66 18,069.20 18,064.10 18,069.20 0.0K
12:55 18,069.34 18,074.54 18,068.96 18,072.49 0.0K
13:00 18,072.49 18,072.49 18,058.14 18,062.89 0.0K
13:05 18,061.97 18,062.57 18,040.78 18,040.78 0.0K
13:10 18,040.39 18,040.46 18,021.57 18,024.77 0.0K
13:15 18,025.51 18,033.10 18,021.54 18,030.87 0.0K
13:20 18,029.94 18,033.52 18,028.82 18,031.82 0.0K
13:25 18,031.96 18,033.53 18,023.65 18,026.55 0.0K
13:30 18,027.24 18,031.28 18,025.35 18,029.68 0.0K
13:35 18,030.03 18,030.03 18,021.62 18,022.08 0.0K
13:40 18,022.16 18,024.36 18,011.89 18,011.89 0.0K
13:45 18,013.54 18,018.38 18,013.43 18,017.91 0.0K
13:50 18,017.62 18,032.33 18,017.62 18,032.33 0.0K
13:55 18,033.08 18,033.29 18,019.65 18,022.24 0.0K
14:00 18,022.04 18,033.13 18,021.48 18,021.48 0.0K
14:05 18,020.30 18,021.64 18,015.24 18,021.58 0.0K
14:10 18,020.14 18,023.10 18,020.14 18,023.00 0.0K
14:15 18,030.53 18,030.53 18,025.43 18,027.97 0.0K
14:20 18,026.61 18,030.52 18,025.46 18,026.55 0.0K
14:25 18,027.18 18,033.33 18,025.60 18,029.76 0.0K
14:30 18,032.79 18,036.10 18,023.71 18,023.71 0.0K
14:35 18,022.86 18,026.50 18,018.49 18,018.49 0.0K
14:40 18,018.07 18,018.07 18,011.47 18,013.18 0.0K
14:45 18,013.28 18,013.28 18,005.50 18,005.50 0.0K
14:50 18,004.81 18,013.72 18,002.80 18,013.72 0.0K
14:55 18,014.52 18,016.30 18,012.53 18,012.53 0.0K
15:00 18,012.49 18,023.59 18,012.49 18,012.90 0.0K
15:05 18,013.32 18,020.74 18,012.01 18,017.77 0.0K
15:10 18,018.76 18,020.27 18,016.84 18,017.66 0.0K
15:15 18,018.84 18,025.01 18,018.84 18,021.30 0.0K
15:20 18,026.95 18,037.52 18,026.95 18,037.52 0.0K
15:25 18,037.11 18,042.85 18,037.11 18,042.85 0.0K
15:30 18,044.21 18,044.21 18,032.62 18,034.27 0.0K
15:35 18,034.64 18,037.93 18,025.16 18,028.14 0.0K
15:40 18,026.74 18,026.74 18,019.29 18,026.27 0.0K
15:45 18,026.68 18,026.68 17,987.99 17,990.39 0.0K
15:50 17,992.10 17,996.10 17,982.16 17,982.86 0.0K
15:55 17,982.80 17,984.76 17,980.72 17,982.94 0.0K
16:00 17,985.59 17,994.18 17,984.42 17,992.00 0.0K
16:05 17,993.52 18,006.43 17,993.52 17,994.10 0.0K
16:10 17,993.53 18,000.38 17,993.53 18,000.38 0.0K
16:15 18,000.81 18,005.17 17,996.58 17,996.58 0.0K
16:20 17,996.00 18,001.28 17,990.07 18,000.90 0.0K
16:25 17,999.50 18,011.58 17,998.88 18,004.02 0.0K
16:30 17,996.01 17,996.91 17,990.42 17,991.93 0.0K
16:35 17,990.59 17,991.84 17,983.26 17,986.56 0.0K
16:40 17,983.83 17,984.04 17,973.77 17,977.09 0.0K
16:45 17,976.54 18,003.25 17,976.02 18,001.00 0.0K
16:50 17,999.52 18,003.38 17,996.99 18,001.75 0.0K
16:55 18,002.65 18,010.00 18,000.16 18,001.25 0.0K
17:00 17,996.95 17,996.95 17,989.36 17,993.81 0.0K
17:05 17,995.08 17,995.22 17,986.69 17,986.69 0.0K
17:10 17,982.71 17,982.71 17,975.53 17,982.63 0.0K
17:15 17,981.26 17,981.55 17,976.94 17,977.74 0.0K
17:20 17,977.41 17,977.41 17,937.40 17,938.13 0.0K
17:25 17,939.92 17,947.53 17,939.39 17,940.43 0.0K
17:30 17,940.65 17,940.68 17,940.65 17,940.68 0.0K
17:35 17,940.68 17,940.68 17,936.55 17,936.55 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar