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 17,928.60 17,932.10 17,895.66 17,897.50 0.0K
09:05 17,898.79 17,924.83 17,883.24 17,924.83 0.0K
09:10 17,926.78 17,948.73 17,926.78 17,942.07 0.0K
09:15 17,946.47 17,947.09 17,925.39 17,928.46 0.0K
09:20 17,929.73 17,944.76 17,929.09 17,939.77 0.0K
09:25 17,938.66 17,959.91 17,934.63 17,959.91 0.0K
09:30 17,965.78 17,974.07 17,954.21 17,962.17 0.0K
09:35 17,959.13 17,970.20 17,955.95 17,965.41 0.0K
09:40 17,965.77 17,967.91 17,960.03 17,967.16 0.0K
09:45 17,967.46 17,970.67 17,964.54 17,967.06 0.0K
09:50 17,968.83 17,977.84 17,966.57 17,975.49 0.0K
09:55 17,975.75 18,007.77 17,975.75 18,005.24 0.0K
10:00 18,006.39 18,020.81 18,006.39 18,015.60 0.0K
10:05 18,014.43 18,042.65 18,012.10 18,042.65 0.0K
10:10 18,041.52 18,041.52 18,027.69 18,028.69 0.0K
10:15 18,027.13 18,027.13 18,004.33 18,013.62 0.0K
10:20 18,013.36 18,027.10 18,013.36 18,023.78 0.0K
10:25 18,025.54 18,026.47 18,015.07 18,016.43 0.0K
10:30 18,015.08 18,015.49 18,004.65 18,010.62 0.0K
10:35 18,010.16 18,026.02 18,006.67 18,023.38 0.0K
10:40 18,022.19 18,027.50 18,014.25 18,016.98 0.0K
10:45 18,017.78 18,022.68 18,011.15 18,013.95 0.0K
10:50 18,013.65 18,014.53 18,002.83 18,008.27 0.0K
10:55 18,008.50 18,018.03 18,008.50 18,008.54 0.0K
11:00 18,008.47 18,008.47 17,988.31 17,988.31 0.0K
11:05 17,986.68 17,986.68 17,972.99 17,973.87 0.0K
11:10 17,971.28 17,988.50 17,970.32 17,981.22 0.0K
11:15 17,980.24 17,980.24 17,967.18 17,972.24 0.0K
11:20 17,973.00 17,995.66 17,973.00 17,984.39 0.0K
11:25 17,986.13 17,986.13 17,960.97 17,961.60 0.0K
11:30 17,961.37 17,966.78 17,960.02 17,963.81 0.0K
11:35 17,961.36 17,961.36 17,954.32 17,957.23 0.0K
11:40 17,955.65 17,966.78 17,955.02 17,957.53 0.0K
11:45 17,957.16 17,958.16 17,945.96 17,946.32 0.0K
11:50 17,947.55 17,951.54 17,943.71 17,950.60 0.0K
11:55 17,951.03 17,956.02 17,949.85 17,954.78 0.0K
12:00 17,954.44 17,956.34 17,933.38 17,944.49 0.0K
12:05 17,944.93 17,963.99 17,944.08 17,958.87 0.0K
12:10 17,957.59 17,976.30 17,952.82 17,961.99 0.0K
12:15 17,963.34 17,965.66 17,947.44 17,949.92 0.0K
12:20 17,951.30 17,955.96 17,949.42 17,951.48 0.0K
12:25 17,952.36 17,960.55 17,952.36 17,958.81 0.0K
12:30 17,958.97 17,958.97 17,950.95 17,951.86 0.0K
12:35 17,952.55 17,958.72 17,952.55 17,957.65 0.0K
12:40 17,957.49 17,957.49 17,936.47 17,938.43 0.0K
12:45 17,938.78 17,942.63 17,938.53 17,940.54 0.0K
12:50 17,940.82 17,948.46 17,940.82 17,946.40 0.0K
12:55 17,946.63 17,946.63 17,934.69 17,934.69 0.0K
13:00 17,935.10 17,935.10 17,924.85 17,930.17 0.0K
13:05 17,929.67 17,929.67 17,910.42 17,914.26 0.0K
13:10 17,915.68 17,921.50 17,912.40 17,916.46 0.0K
13:15 17,917.19 17,920.11 17,913.03 17,917.57 0.0K
13:20 17,918.00 17,918.00 17,908.23 17,909.27 0.0K
13:25 17,909.37 17,909.37 17,893.61 17,894.92 0.0K
13:30 17,894.83 17,896.54 17,892.27 17,895.84 0.0K
13:35 17,894.66 17,894.66 17,885.39 17,887.10 0.0K
13:40 17,887.22 17,887.22 17,866.22 17,866.22 0.0K
13:45 17,864.69 17,865.29 17,822.59 17,849.07 0.0K
13:50 17,846.76 17,855.72 17,837.49 17,852.93 0.0K
13:55 17,853.97 17,871.75 17,853.97 17,871.11 0.0K
14:00 17,872.05 17,895.72 17,872.05 17,891.45 0.0K
14:05 17,892.25 17,892.25 17,876.50 17,878.62 0.0K
14:10 17,880.33 17,890.15 17,877.85 17,889.13 0.0K
14:15 17,889.62 17,895.60 17,886.81 17,887.09 0.0K
14:20 17,888.43 17,892.95 17,888.43 17,891.52 0.0K
14:25 17,892.25 17,900.88 17,882.82 17,882.82 0.0K
14:30 17,881.08 17,888.79 17,878.68 17,888.24 0.0K
14:35 17,887.28 17,892.03 17,884.05 17,891.41 0.0K
14:40 17,890.07 17,901.74 17,888.31 17,898.95 0.0K
14:45 17,898.69 17,902.99 17,893.96 17,899.86 0.0K
14:50 17,899.85 17,906.21 17,899.18 17,901.08 0.0K
14:55 17,901.71 17,907.20 17,900.34 17,901.67 0.0K
15:00 17,900.15 17,900.15 17,883.68 17,883.68 0.0K
15:05 17,882.41 17,882.41 17,855.80 17,859.14 0.0K
15:10 17,857.78 17,857.78 17,845.73 17,853.51 0.0K
15:15 17,852.28 17,852.28 17,842.26 17,850.52 0.0K
15:20 17,849.16 17,859.20 17,848.83 17,859.20 0.0K
15:25 17,858.67 17,860.07 17,842.76 17,848.62 0.0K
15:30 17,845.95 17,865.21 17,845.95 17,853.43 0.0K
15:35 17,850.23 17,857.10 17,850.23 17,855.51 0.0K
15:40 17,856.06 17,869.67 17,856.06 17,861.97 0.0K
15:45 17,863.51 17,873.36 17,860.54 17,864.55 0.0K
15:50 17,869.09 17,884.35 17,869.09 17,881.73 0.0K
15:55 17,882.86 17,899.39 17,882.86 17,897.67 0.0K
16:00 17,896.12 17,903.26 17,894.97 17,896.50 0.0K
16:05 17,893.61 17,916.02 17,892.40 17,916.02 0.0K
16:10 17,916.74 17,922.72 17,915.04 17,918.57 0.0K
16:15 17,920.08 17,931.05 17,919.80 17,927.78 0.0K
16:20 17,927.56 17,930.89 17,919.08 17,927.10 0.0K
16:25 17,927.18 17,927.63 17,907.40 17,909.03 0.0K
16:30 17,908.59 17,916.36 17,905.21 17,905.21 0.0K
16:35 17,904.85 17,904.85 17,891.95 17,897.21 0.0K
16:40 17,897.09 17,903.61 17,891.04 17,892.12 0.0K
16:45 17,892.75 17,899.61 17,891.87 17,899.61 0.0K
16:50 17,901.79 17,911.51 17,901.79 17,903.45 0.0K
16:55 17,904.31 17,906.20 17,895.38 17,900.35 0.0K
17:00 17,895.31 17,908.28 17,895.31 17,903.64 0.0K
17:05 17,903.53 17,911.47 17,901.90 17,908.89 0.0K
17:10 17,908.07 17,917.36 17,906.50 17,917.36 0.0K
17:15 17,918.61 17,922.49 17,914.77 17,918.16 0.0K
17:20 17,918.61 17,919.20 17,899.40 17,899.76 0.0K
17:25 17,901.47 17,905.77 17,901.47 17,903.39 0.0K
17:30 17,902.53 17,902.53 17,902.49 17,902.49 0.0K
17:35 17,902.49 17,902.49 17,899.28 17,899.28 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar