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 18,326.13 18,326.13 18,296.67 18,296.67 0.0K
09:05 18,294.56 18,294.56 18,276.91 18,276.91 0.0K
09:10 18,276.71 18,286.79 18,271.00 18,286.79 0.0K
09:15 18,292.85 18,308.90 18,270.84 18,280.37 0.0K
09:20 18,283.02 18,287.19 18,268.98 18,286.14 0.0K
09:25 18,285.61 18,301.23 18,285.00 18,285.00 0.0K
09:30 18,283.19 18,296.67 18,262.99 18,296.67 0.0K
09:35 18,299.50 18,302.76 18,293.47 18,302.76 0.0K
09:40 18,303.52 18,304.40 18,278.08 18,279.41 0.0K
09:45 18,279.95 18,286.35 18,273.91 18,283.13 0.0K
09:50 18,283.82 18,285.47 18,277.56 18,283.25 0.0K
09:55 18,281.16 18,282.55 18,265.63 18,267.98 0.0K
10:00 18,268.19 18,274.39 18,263.57 18,270.36 0.0K
10:05 18,271.30 18,284.04 18,271.30 18,282.46 0.0K
10:10 18,281.36 18,283.37 18,258.08 18,258.08 0.0K
10:15 18,258.21 18,258.21 18,244.67 18,254.63 0.0K
10:20 18,254.41 18,263.89 18,252.22 18,254.67 0.0K
10:25 18,255.56 18,260.17 18,251.44 18,258.78 0.0K
10:30 18,256.34 18,256.34 18,219.15 18,224.90 0.0K
10:35 18,224.29 18,224.61 18,213.33 18,222.77 0.0K
10:40 18,223.44 18,223.44 18,214.24 18,216.41 0.0K
10:45 18,215.34 18,215.34 18,197.89 18,204.77 0.0K
10:50 18,207.79 18,207.79 18,191.05 18,198.73 0.0K
10:55 18,200.88 18,208.13 18,200.88 18,205.80 0.0K
11:00 18,207.47 18,223.29 18,207.47 18,223.29 0.0K
11:05 18,223.14 18,234.38 18,220.50 18,234.38 0.0K
11:10 18,234.13 18,245.84 18,227.09 18,245.30 0.0K
11:15 18,244.88 18,245.72 18,236.76 18,243.43 0.0K
11:20 18,244.81 18,253.68 18,241.61 18,247.61 0.0K
11:25 18,244.70 18,256.80 18,244.70 18,251.95 0.0K
11:30 18,249.00 18,249.37 18,239.07 18,244.98 0.0K
11:35 18,244.68 18,253.40 18,242.79 18,253.40 0.0K
11:40 18,253.41 18,263.05 18,249.05 18,263.05 0.0K
11:45 18,261.63 18,265.59 18,255.63 18,264.79 0.0K
11:50 18,262.10 18,262.10 18,252.03 18,252.25 0.0K
11:55 18,253.34 18,253.34 18,245.12 18,248.95 0.0K
12:00 18,249.40 18,265.81 18,249.40 18,257.32 0.0K
12:05 18,256.64 18,257.39 18,247.33 18,257.39 0.0K
12:10 18,258.22 18,264.48 18,258.22 18,263.84 0.0K
12:15 18,263.14 18,263.14 18,253.13 18,256.35 0.0K
12:20 18,255.72 18,266.48 18,255.72 18,264.57 0.0K
12:25 18,263.80 18,272.37 18,263.80 18,267.96 0.0K
12:30 18,268.33 18,269.00 18,259.94 18,263.19 0.0K
12:35 18,263.22 18,272.23 18,263.22 18,265.55 0.0K
12:40 18,262.16 18,262.95 18,236.11 18,236.11 0.0K
12:45 18,236.36 18,238.27 18,228.50 18,228.50 0.0K
12:50 18,228.37 18,234.56 18,227.42 18,233.42 0.0K
12:55 18,234.06 18,238.87 18,229.75 18,238.43 0.0K
13:00 18,238.71 18,254.33 18,236.77 18,253.21 0.0K
13:05 18,253.83 18,253.83 18,240.50 18,240.55 0.0K
13:10 18,240.80 18,245.81 18,239.10 18,245.76 0.0K
13:15 18,245.43 18,251.25 18,245.43 18,249.16 0.0K
13:20 18,248.39 18,252.20 18,246.42 18,249.84 0.0K
13:25 18,250.01 18,253.51 18,248.93 18,253.19 0.0K
13:30 18,252.70 18,253.48 18,244.14 18,246.22 0.0K
13:35 18,246.53 18,246.53 18,234.62 18,234.62 0.0K
13:40 18,235.79 18,241.32 18,233.02 18,235.93 0.0K
13:45 18,236.08 18,241.95 18,236.08 18,241.00 0.0K
13:50 18,242.23 18,252.75 18,242.23 18,252.69 0.0K
13:55 18,253.43 18,260.23 18,253.43 18,259.08 0.0K
14:00 18,257.40 18,262.92 18,255.12 18,259.32 0.0K
14:05 18,259.89 18,259.89 18,236.41 18,242.18 0.0K
14:10 18,242.85 18,246.20 18,240.64 18,244.31 0.0K
14:15 18,245.79 18,246.27 18,233.51 18,236.67 0.0K
14:20 18,237.92 18,245.98 18,227.23 18,232.00 0.0K
14:25 18,231.82 18,234.98 18,227.21 18,234.98 0.0K
14:30 18,234.95 18,244.63 18,234.88 18,236.95 0.0K
14:35 18,237.41 18,243.72 18,237.41 18,242.74 0.0K
14:40 18,242.20 18,252.67 18,240.71 18,252.67 0.0K
14:45 18,251.60 18,251.60 18,236.67 18,241.78 0.0K
14:50 18,241.41 18,243.93 18,239.61 18,242.78 0.0K
14:55 18,243.94 18,248.92 18,240.04 18,241.50 0.0K
15:00 18,243.13 18,246.72 18,240.15 18,243.72 0.0K
15:05 18,245.30 18,252.85 18,245.30 18,252.85 0.0K
15:10 18,253.63 18,256.93 18,252.72 18,254.64 0.0K
15:15 18,255.40 18,261.07 18,252.98 18,260.96 0.0K
15:20 18,260.71 18,271.41 18,260.71 18,271.41 0.0K
15:25 18,272.44 18,276.27 18,268.51 18,276.27 0.0K
15:30 18,275.56 18,285.19 18,273.94 18,281.35 0.0K
15:35 18,281.65 18,281.65 18,266.95 18,270.72 0.0K
15:40 18,270.61 18,303.73 18,268.81 18,295.70 0.0K
15:45 18,295.39 18,300.67 18,292.11 18,293.50 0.0K
15:50 18,293.17 18,300.35 18,285.63 18,291.11 0.0K
15:55 18,290.82 18,293.68 18,282.73 18,284.59 0.0K
16:00 18,287.12 18,293.53 18,286.84 18,288.67 0.0K
16:05 18,288.04 18,288.04 18,272.29 18,278.86 0.0K
16:10 18,279.86 18,291.59 18,277.96 18,291.59 0.0K
16:15 18,292.00 18,301.55 18,289.31 18,297.20 0.0K
16:20 18,297.31 18,300.37 18,293.62 18,299.29 0.0K
16:25 18,297.95 18,309.21 18,294.90 18,307.47 0.0K
16:30 18,306.17 18,306.17 18,300.51 18,303.50 0.0K
16:35 18,303.47 18,303.47 18,294.42 18,296.23 0.0K
16:40 18,296.76 18,299.63 18,290.29 18,299.63 0.0K
16:45 18,299.13 18,301.27 18,298.02 18,298.79 0.0K
16:50 18,298.91 18,302.89 18,295.58 18,295.78 0.0K
16:55 18,294.28 18,297.67 18,291.05 18,294.01 0.0K
17:00 18,294.62 18,299.10 18,291.88 18,294.45 0.0K
17:05 18,291.88 18,304.39 18,291.88 18,304.39 0.0K
17:10 18,305.98 18,306.87 18,296.24 18,296.24 0.0K
17:15 18,294.78 18,294.78 18,288.05 18,289.43 0.0K
17:20 18,290.24 18,290.24 18,272.86 18,275.92 0.0K
17:25 18,275.47 18,283.73 18,271.32 18,279.43 0.0K
17:30 18,281.10 18,281.10 18,281.10 18,281.10 0.0K
17:35 18,281.10 18,285.46 18,281.10 18,285.10 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar