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 18,444.23 18,452.77 18,426.78 18,452.77 0.0K
09:05 18,451.62 18,451.62 18,421.66 18,423.67 0.0K
09:10 18,424.40 18,442.84 18,423.00 18,442.64 0.0K
09:15 18,432.89 18,448.44 18,432.89 18,444.27 0.0K
09:20 18,445.08 18,445.08 18,431.55 18,432.78 0.0K
09:25 18,431.71 18,436.81 18,425.82 18,436.41 0.0K
09:30 18,437.36 18,452.54 18,432.50 18,433.14 0.0K
09:35 18,435.33 18,452.77 18,432.98 18,452.77 0.0K
09:40 18,452.95 18,452.95 18,446.41 18,447.39 0.0K
09:45 18,445.98 18,445.98 18,425.59 18,425.59 0.0K
09:50 18,425.41 18,425.51 18,416.70 18,421.69 0.0K
09:55 18,422.27 18,422.27 18,407.25 18,417.15 0.0K
10:00 18,417.48 18,423.61 18,416.32 18,416.32 0.0K
10:05 18,415.48 18,416.52 18,404.34 18,404.34 0.0K
10:10 18,404.97 18,406.30 18,395.19 18,395.72 0.0K
10:15 18,396.94 18,398.05 18,388.64 18,390.58 0.0K
10:20 18,395.04 18,404.56 18,395.04 18,402.97 0.0K
10:25 18,404.26 18,409.33 18,401.69 18,408.94 0.0K
10:30 18,408.79 18,411.45 18,402.95 18,402.95 0.0K
10:35 18,403.84 18,416.14 18,403.84 18,409.19 0.0K
10:40 18,409.27 18,409.33 18,399.40 18,399.40 0.0K
10:45 18,399.17 18,401.41 18,395.82 18,396.97 0.0K
10:50 18,397.61 18,397.61 18,388.52 18,388.70 0.0K
10:55 18,388.83 18,394.10 18,377.55 18,377.55 0.0K
11:00 18,376.87 18,384.00 18,376.69 18,383.43 0.0K
11:05 18,383.57 18,383.57 18,375.03 18,376.07 0.0K
11:10 18,377.23 18,387.88 18,375.05 18,385.62 0.0K
11:15 18,386.81 18,391.79 18,380.41 18,388.87 0.0K
11:20 18,388.07 18,389.28 18,383.96 18,384.30 0.0K
11:25 18,385.00 18,386.97 18,382.40 18,383.67 0.0K
11:30 18,383.21 18,383.71 18,360.08 18,360.08 0.0K
11:35 18,360.96 18,360.96 18,352.57 18,354.99 0.0K
11:40 18,356.31 18,360.10 18,350.98 18,357.82 0.0K
11:45 18,357.28 18,357.28 18,345.70 18,352.50 0.0K
11:50 18,354.11 18,354.11 18,345.83 18,350.10 0.0K
11:55 18,350.38 18,350.38 18,340.13 18,340.13 0.0K
12:00 18,340.62 18,348.76 18,337.86 18,339.25 0.0K
12:05 18,338.99 18,350.59 18,334.51 18,348.54 0.0K
12:10 18,350.94 18,354.38 18,347.04 18,348.00 0.0K
12:15 18,347.39 18,347.39 18,340.21 18,342.31 0.0K
12:20 18,340.83 18,349.50 18,339.97 18,349.50 0.0K
12:25 18,350.13 18,361.56 18,350.13 18,361.56 0.0K
12:30 18,360.78 18,378.47 18,360.78 18,376.39 0.0K
12:35 18,376.07 18,379.01 18,369.58 18,369.58 0.0K
12:40 18,369.39 18,371.55 18,367.10 18,371.55 0.0K
12:45 18,370.18 18,370.18 18,359.01 18,359.01 0.0K
12:50 18,359.09 18,364.48 18,354.48 18,361.82 0.0K
12:55 18,361.90 18,364.48 18,360.49 18,362.88 0.0K
13:00 18,364.12 18,368.00 18,364.12 18,367.91 0.0K
13:05 18,367.82 18,368.51 18,363.89 18,367.04 0.0K
13:10 18,367.21 18,371.27 18,366.35 18,370.86 0.0K
13:15 18,371.56 18,374.90 18,366.36 18,374.90 0.0K
13:20 18,374.94 18,381.00 18,374.94 18,378.85 0.0K
13:25 18,378.40 18,381.07 18,377.30 18,379.17 0.0K
13:30 18,378.41 18,378.60 18,359.62 18,360.22 0.0K
13:35 18,360.56 18,364.67 18,358.64 18,364.67 0.0K
13:40 18,364.46 18,367.50 18,364.32 18,366.96 0.0K
13:45 18,367.60 18,367.60 18,356.71 18,359.27 0.0K
13:50 18,360.06 18,369.76 18,360.06 18,369.76 0.0K
13:55 18,369.72 18,379.31 18,369.72 18,379.31 0.0K
14:00 18,379.38 18,383.63 18,373.95 18,383.63 0.0K
14:05 18,383.33 18,397.46 18,383.33 18,395.39 0.0K
14:10 18,395.01 18,395.01 18,381.96 18,382.53 0.0K
14:15 18,383.87 18,387.92 18,376.43 18,376.93 0.0K
14:20 18,374.58 18,374.58 18,358.65 18,364.30 0.0K
14:25 18,369.61 18,380.90 18,367.67 18,379.58 0.0K
14:30 18,379.11 18,422.38 18,379.11 18,416.92 0.0K
14:35 18,421.83 18,431.51 18,417.10 18,417.10 0.0K
14:40 18,420.25 18,422.14 18,412.95 18,413.62 0.0K
14:45 18,418.60 18,418.60 18,400.78 18,400.78 0.0K
14:50 18,400.14 18,420.92 18,400.14 18,420.92 0.0K
14:55 18,420.44 18,425.14 18,417.44 18,421.76 0.0K
15:00 18,419.12 18,421.00 18,409.73 18,412.29 0.0K
15:05 18,411.21 18,427.53 18,411.21 18,427.51 0.0K
15:10 18,427.52 18,430.67 18,419.58 18,423.59 0.0K
15:15 18,423.33 18,437.83 18,423.01 18,436.42 0.0K
15:20 18,436.68 18,436.68 18,407.95 18,407.95 0.0K
15:25 18,407.45 18,423.69 18,407.04 18,423.69 0.0K
15:30 18,421.81 18,421.84 18,406.63 18,421.84 0.0K
15:35 18,421.48 18,426.48 18,419.14 18,426.14 0.0K
15:40 18,426.24 18,440.23 18,426.24 18,432.10 0.0K
15:45 18,432.99 18,440.73 18,431.49 18,431.78 0.0K
15:50 18,431.09 18,436.88 18,424.68 18,435.96 0.0K
15:55 18,436.58 18,438.85 18,431.38 18,436.57 0.0K
16:00 18,437.28 18,442.29 18,437.10 18,438.78 0.0K
16:05 18,439.60 18,442.90 18,436.54 18,436.54 0.0K
16:10 18,440.50 18,448.22 18,439.82 18,447.05 0.0K
16:15 18,448.13 18,448.13 18,428.17 18,430.04 0.0K
16:20 18,430.97 18,434.04 18,425.56 18,428.71 0.0K
16:25 18,426.06 18,427.48 18,415.90 18,417.39 0.0K
16:30 18,418.59 18,426.34 18,406.52 18,406.52 0.0K
16:35 18,406.17 18,417.04 18,406.17 18,411.67 0.0K
16:40 18,411.45 18,413.07 18,407.92 18,409.70 0.0K
16:45 18,411.61 18,417.43 18,411.30 18,411.71 0.0K
16:50 18,414.24 18,414.24 18,406.56 18,408.14 0.0K
16:55 18,407.16 18,407.16 18,401.13 18,402.43 0.0K
17:00 18,401.33 18,406.83 18,393.48 18,395.92 0.0K
17:05 18,398.98 18,415.30 18,398.98 18,406.62 0.0K
17:10 18,406.61 18,410.28 18,405.50 18,407.92 0.0K
17:15 18,413.31 18,423.16 18,413.31 18,419.52 0.0K
17:20 18,419.22 18,419.22 18,414.51 18,417.46 0.0K
17:25 18,417.49 18,420.50 18,412.75 18,420.50 0.0K
17:30 18,420.31 18,420.31 18,420.31 18,420.31 0.0K
17:35 18,420.31 18,425.01 18,420.31 18,423.55 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar