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 18,286.05 18,303.95 18,285.76 18,300.64 0.0K
09:05 18,302.13 18,302.13 18,274.17 18,278.01 0.0K
09:10 18,275.48 18,285.00 18,274.34 18,278.08 0.0K
09:15 18,278.57 18,283.34 18,271.89 18,277.35 0.0K
09:20 18,276.10 18,286.74 18,273.45 18,283.07 0.0K
09:25 18,282.78 18,282.78 18,276.50 18,278.77 0.0K
09:30 18,277.80 18,278.74 18,262.26 18,278.74 0.0K
09:35 18,280.68 18,287.20 18,280.58 18,285.49 0.0K
09:40 18,287.31 18,295.11 18,287.31 18,295.11 0.0K
09:45 18,297.04 18,304.68 18,297.04 18,299.56 0.0K
09:50 18,298.07 18,310.44 18,298.07 18,308.62 0.0K
09:55 18,308.18 18,308.18 18,298.15 18,302.73 0.0K
10:00 18,302.35 18,304.05 18,294.19 18,304.05 0.0K
10:05 18,304.11 18,305.36 18,288.06 18,288.06 0.0K
10:10 18,287.02 18,287.02 18,268.54 18,270.49 0.0K
10:15 18,270.23 18,271.29 18,264.50 18,266.17 0.0K
10:20 18,266.17 18,268.75 18,265.08 18,268.44 0.0K
10:25 18,268.19 18,269.50 18,262.54 18,264.39 0.0K
10:30 18,262.41 18,263.96 18,251.47 18,263.96 0.0K
10:35 18,264.59 18,275.19 18,264.59 18,275.01 0.0K
10:40 18,277.08 18,278.52 18,268.87 18,276.20 0.0K
10:45 18,277.36 18,282.39 18,276.15 18,276.32 0.0K
10:50 18,275.90 18,278.07 18,269.52 18,277.80 0.0K
10:55 18,278.08 18,285.04 18,278.08 18,283.96 0.0K
11:00 18,284.85 18,288.80 18,267.18 18,269.37 0.0K
11:05 18,269.60 18,274.48 18,268.42 18,271.83 0.0K
11:10 18,273.73 18,292.63 18,273.73 18,292.63 0.0K
11:15 18,292.69 18,308.08 18,292.69 18,308.08 0.0K
11:20 18,307.60 18,307.60 18,293.83 18,297.82 0.0K
11:25 18,297.40 18,301.36 18,294.39 18,301.25 0.0K
11:30 18,300.62 18,301.64 18,293.81 18,301.38 0.0K
11:35 18,301.94 18,309.48 18,301.94 18,307.65 0.0K
11:40 18,303.79 18,304.32 18,300.14 18,302.60 0.0K
11:45 18,300.43 18,302.81 18,294.27 18,302.81 0.0K
11:50 18,301.31 18,308.02 18,301.31 18,307.95 0.0K
11:55 18,307.62 18,317.43 18,303.45 18,317.43 0.0K
12:00 18,318.86 18,320.56 18,304.37 18,304.37 0.0K
12:05 18,303.88 18,306.99 18,301.22 18,306.99 0.0K
12:10 18,306.50 18,316.59 18,298.24 18,315.24 0.0K
12:15 18,315.93 18,315.93 18,305.02 18,306.59 0.0K
12:20 18,308.98 18,310.55 18,303.81 18,305.89 0.0K
12:25 18,305.76 18,305.76 18,302.01 18,303.72 0.0K
12:30 18,303.71 18,306.84 18,298.84 18,298.84 0.0K
12:35 18,298.09 18,304.00 18,298.09 18,303.69 0.0K
12:40 18,304.24 18,309.71 18,303.33 18,309.65 0.0K
12:45 18,309.75 18,310.45 18,303.97 18,303.97 0.0K
12:50 18,302.96 18,312.10 18,301.64 18,311.27 0.0K
12:55 18,313.31 18,327.25 18,313.31 18,326.01 0.0K
13:00 18,328.09 18,333.75 18,328.09 18,333.16 0.0K
13:05 18,333.67 18,336.55 18,326.70 18,327.74 0.0K
13:10 18,329.83 18,330.26 18,325.17 18,325.18 0.0K
13:15 18,323.95 18,323.95 18,317.27 18,322.61 0.0K
13:20 18,322.22 18,332.90 18,319.85 18,332.90 0.0K
13:25 18,335.79 18,335.79 18,326.36 18,328.78 0.0K
13:30 18,328.82 18,328.82 18,315.99 18,315.99 0.0K
13:35 18,316.19 18,320.46 18,315.26 18,319.22 0.0K
13:40 18,319.38 18,322.53 18,319.38 18,320.08 0.0K
13:45 18,320.53 18,335.16 18,319.85 18,333.29 0.0K
13:50 18,333.42 18,336.40 18,333.42 18,334.66 0.0K
13:55 18,334.93 18,339.81 18,334.93 18,339.81 0.0K
14:00 18,339.96 18,342.68 18,337.55 18,337.55 0.0K
14:05 18,337.90 18,337.96 18,335.12 18,337.40 0.0K
14:10 18,337.12 18,339.05 18,333.91 18,336.71 0.0K
14:15 18,337.01 18,344.79 18,335.99 18,335.99 0.0K
14:20 18,334.07 18,337.10 18,332.52 18,336.08 0.0K
14:25 18,337.07 18,341.06 18,336.16 18,340.91 0.0K
14:30 18,341.98 18,350.60 18,341.98 18,350.60 0.0K
14:35 18,350.64 18,350.64 18,336.22 18,336.44 0.0K
14:40 18,336.53 18,339.61 18,332.30 18,332.30 0.0K
14:45 18,332.62 18,332.62 18,326.84 18,327.84 0.0K
14:50 18,327.91 18,329.77 18,325.14 18,327.95 0.0K
14:55 18,328.49 18,330.78 18,325.44 18,325.86 0.0K
15:00 18,325.57 18,328.01 18,316.29 18,316.29 0.0K
15:05 18,316.00 18,316.00 18,310.02 18,310.02 0.0K
15:10 18,309.35 18,309.96 18,303.62 18,309.96 0.0K
15:15 18,309.35 18,316.81 18,304.37 18,312.27 0.0K
15:20 18,313.40 18,317.79 18,310.32 18,312.80 0.0K
15:25 18,312.70 18,320.44 18,312.48 18,320.40 0.0K
15:30 18,318.88 18,322.83 18,314.95 18,320.27 0.0K
15:35 18,319.75 18,323.06 18,313.89 18,323.06 0.0K
15:40 18,322.95 18,331.76 18,322.95 18,330.85 0.0K
15:45 18,330.35 18,346.93 18,330.35 18,346.93 0.0K
15:50 18,348.92 18,355.39 18,344.24 18,354.79 0.0K
15:55 18,355.66 18,367.56 18,354.64 18,360.21 0.0K
16:00 18,360.73 18,365.55 18,351.20 18,351.20 0.0K
16:05 18,350.97 18,355.47 18,347.01 18,347.67 0.0K
16:10 18,348.71 18,349.31 18,339.21 18,339.47 0.0K
16:15 18,337.58 18,344.78 18,334.23 18,344.78 0.0K
16:20 18,345.23 18,348.18 18,340.77 18,343.78 0.0K
16:25 18,345.70 18,347.42 18,338.83 18,342.32 0.0K
16:30 18,341.87 18,344.96 18,322.71 18,322.71 0.0K
16:35 18,322.63 18,322.63 18,313.79 18,314.85 0.0K
16:40 18,315.12 18,335.88 18,313.53 18,335.88 0.0K
16:45 18,335.71 18,342.79 18,335.38 18,342.79 0.0K
16:50 18,341.52 18,343.73 18,330.80 18,336.51 0.0K
16:55 18,337.60 18,339.12 18,332.29 18,336.85 0.0K
17:00 18,335.12 18,337.77 18,331.05 18,334.35 0.0K
17:05 18,334.93 18,335.56 18,330.80 18,332.98 0.0K
17:10 18,333.42 18,341.72 18,333.42 18,337.01 0.0K
17:15 18,336.84 18,336.84 18,323.94 18,329.00 0.0K
17:20 18,329.18 18,337.64 18,328.18 18,337.64 0.0K
17:25 18,337.85 18,340.62 18,335.75 18,340.62 0.0K
17:30 18,340.14 18,340.14 18,340.14 18,340.14 0.0K
17:35 18,340.14 18,349.72 18,340.14 18,349.72 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar