CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ Frankreich →
18,785.88
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 18,079.24 18,097.77 18,071.18 18,095.76 0.0K
09:05 18,096.27 18,111.83 18,096.27 18,111.83 0.0K
09:10 18,111.43 18,122.03 18,108.40 18,122.03 0.0K
09:15 18,124.52 18,140.49 18,116.67 18,140.49 0.0K
09:20 18,143.43 18,177.72 18,143.43 18,176.72 0.0K
09:25 18,177.09 18,189.85 18,170.54 18,183.86 0.0K
09:30 18,187.16 18,200.21 18,184.80 18,191.79 0.0K
09:35 18,194.22 18,200.72 18,183.24 18,183.24 0.0K
09:40 18,183.61 18,190.13 18,180.24 18,190.13 0.0K
09:45 18,189.79 18,189.79 18,165.85 18,172.21 0.0K
09:50 18,174.05 18,185.02 18,174.05 18,185.02 0.0K
09:55 18,188.64 18,200.82 18,188.64 18,198.51 0.0K
10:00 18,201.73 18,203.15 18,187.76 18,196.69 0.0K
10:05 18,194.32 18,194.32 18,179.83 18,181.35 0.0K
10:10 18,181.13 18,197.57 18,179.80 18,197.57 0.0K
10:15 18,197.34 18,198.20 18,186.54 18,189.06 0.0K
10:20 18,188.48 18,188.48 18,173.77 18,176.47 0.0K
10:25 18,177.10 18,177.10 18,164.17 18,164.17 0.0K
10:30 18,162.99 18,164.41 18,154.09 18,154.09 0.0K
10:35 18,151.63 18,158.91 18,147.98 18,158.91 0.0K
10:40 18,160.02 18,169.23 18,159.49 18,167.01 0.0K
10:45 18,167.74 18,184.98 18,167.74 18,184.98 0.0K
10:50 18,185.89 18,187.50 18,177.79 18,187.09 0.0K
10:55 18,187.02 18,200.93 18,187.02 18,200.77 0.0K
11:00 18,202.81 18,205.84 18,190.54 18,193.53 0.0K
11:05 18,190.43 18,190.68 18,184.55 18,188.92 0.0K
11:10 18,189.71 18,191.78 18,185.51 18,191.32 0.0K
11:15 18,189.01 18,195.42 18,188.80 18,190.37 0.0K
11:20 18,189.08 18,193.11 18,184.83 18,193.11 0.0K
11:25 18,194.91 18,200.32 18,193.61 18,196.53 0.0K
11:30 18,195.64 18,201.87 18,194.94 18,198.80 0.0K
11:35 18,198.87 18,203.91 18,197.89 18,201.66 0.0K
11:40 18,201.50 18,201.50 18,197.14 18,200.47 0.0K
11:45 18,200.81 18,204.29 18,198.42 18,199.17 0.0K
11:50 18,203.10 18,207.53 18,199.19 18,207.53 0.0K
11:55 18,204.69 18,204.69 18,188.36 18,189.95 0.0K
12:00 18,192.28 18,196.06 18,168.64 18,182.37 0.0K
12:05 18,183.03 18,183.71 18,170.52 18,170.52 0.0K
12:10 18,170.99 18,171.99 18,159.62 18,161.17 0.0K
12:15 18,161.35 18,171.78 18,160.11 18,170.46 0.0K
12:20 18,170.45 18,177.29 18,169.55 18,172.12 0.0K
12:25 18,172.39 18,172.39 18,166.19 18,167.01 0.0K
12:30 18,166.95 18,174.64 18,162.58 18,171.58 0.0K
12:35 18,170.12 18,177.44 18,170.12 18,175.92 0.0K
12:40 18,176.51 18,178.72 18,169.66 18,173.19 0.0K
12:45 18,174.21 18,182.83 18,172.96 18,181.20 0.0K
12:50 18,180.03 18,186.08 18,178.00 18,186.08 0.0K
12:55 18,185.08 18,186.40 18,181.59 18,181.59 0.0K
13:00 18,185.84 18,192.26 18,183.96 18,186.43 0.0K
13:05 18,186.15 18,186.15 18,181.59 18,183.95 0.0K
13:10 18,183.76 18,186.08 18,182.99 18,183.68 0.0K
13:15 18,182.74 18,182.74 18,176.20 18,180.06 0.0K
13:20 18,180.93 18,184.88 18,180.93 18,183.60 0.0K
13:25 18,183.18 18,186.66 18,181.06 18,186.37 0.0K
13:30 18,186.47 18,192.21 18,184.83 18,191.12 0.0K
13:35 18,191.44 18,192.14 18,185.01 18,186.29 0.0K
13:40 18,187.36 18,192.42 18,185.55 18,185.55 0.0K
13:45 18,186.34 18,194.47 18,186.34 18,194.06 0.0K
13:50 18,193.97 18,207.37 18,193.97 18,207.15 0.0K
13:55 18,208.00 18,208.00 18,201.37 18,204.85 0.0K
14:00 18,203.18 18,203.18 18,186.58 18,187.92 0.0K
14:05 18,188.23 18,189.34 18,182.67 18,183.80 0.0K
14:10 18,183.60 18,191.44 18,181.64 18,188.47 0.0K
14:15 18,188.25 18,195.81 18,187.83 18,194.03 0.0K
14:20 18,194.15 18,213.41 18,192.83 18,212.37 0.0K
14:25 18,213.18 18,221.57 18,213.18 18,219.77 0.0K
14:30 18,219.75 18,219.75 18,198.23 18,199.22 0.0K
14:35 18,198.89 18,198.89 18,177.12 18,178.35 0.0K
14:40 18,179.66 18,182.15 18,174.71 18,175.91 0.0K
14:45 18,175.12 18,175.12 18,168.28 18,172.88 0.0K
14:50 18,173.54 18,178.13 18,172.44 18,177.76 0.0K
14:55 18,178.04 18,181.10 18,177.62 18,179.35 0.0K
15:00 18,178.83 18,181.65 18,175.66 18,179.41 0.0K
15:05 18,179.50 18,187.56 18,179.50 18,184.30 0.0K
15:10 18,182.80 18,190.54 18,182.51 18,190.54 0.0K
15:15 18,189.81 18,197.48 18,189.81 18,194.65 0.0K
15:20 18,193.95 18,198.26 18,193.95 18,196.18 0.0K
15:25 18,197.25 18,200.57 18,190.05 18,191.63 0.0K
15:30 18,192.31 18,192.31 18,178.08 18,178.39 0.0K
15:35 18,179.80 18,180.22 18,174.44 18,178.91 0.0K
15:40 18,179.30 18,181.83 18,177.91 18,180.82 0.0K
15:45 18,181.14 18,194.54 18,179.54 18,194.05 0.0K
15:50 18,192.11 18,201.57 18,192.11 18,201.57 0.0K
15:55 18,203.03 18,204.05 18,198.25 18,202.88 0.0K
16:00 18,203.76 18,212.15 18,203.76 18,212.15 0.0K
16:05 18,212.19 18,212.19 18,202.56 18,210.19 0.0K
16:10 18,207.40 18,211.65 18,203.38 18,203.38 0.0K
16:15 18,201.74 18,201.74 18,191.16 18,193.98 0.0K
16:20 18,192.94 18,192.94 18,174.62 18,175.57 0.0K
16:25 18,174.37 18,179.30 18,172.51 18,179.30 0.0K
16:30 18,179.02 18,181.68 18,173.46 18,180.81 0.0K
16:35 18,180.85 18,244.56 18,178.82 18,216.23 0.0K
16:40 18,212.11 18,227.49 18,212.11 18,224.38 0.0K
16:45 18,226.21 18,242.19 18,225.16 18,242.19 0.0K
16:50 18,239.66 18,239.98 18,222.86 18,223.37 0.0K
16:55 18,222.02 18,222.02 18,209.51 18,214.78 0.0K
17:00 18,214.77 18,231.39 18,214.77 18,228.17 0.0K
17:05 18,228.43 18,244.79 18,228.43 18,244.13 0.0K
17:10 18,241.12 18,255.70 18,241.12 18,255.24 0.0K
17:15 18,254.49 18,254.49 18,238.47 18,248.15 0.0K
17:20 18,248.64 18,256.43 18,245.70 18,252.33 0.0K
17:25 18,252.71 18,260.03 18,252.39 18,260.03 0.0K
17:30 18,258.68 18,258.68 18,258.68 18,258.68 0.0K
17:35 18,258.68 18,264.93 18,258.21 18,264.93 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar