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 18,346.61 18,397.47 18,346.61 18,366.68 0.0K
09:05 18,367.36 18,368.89 18,361.83 18,363.17 0.0K
09:10 18,361.03 18,361.03 18,336.02 18,337.01 0.0K
09:15 18,336.91 18,346.59 18,325.52 18,332.47 0.0K
09:20 18,331.02 18,334.78 18,324.46 18,331.30 0.0K
09:25 18,334.89 18,334.89 18,319.05 18,319.05 0.0K
09:30 18,319.64 18,321.63 18,315.80 18,317.31 0.0K
09:35 18,315.49 18,325.64 18,313.98 18,324.75 0.0K
09:40 18,321.04 18,321.04 18,309.32 18,313.30 0.0K
09:45 18,314.44 18,328.46 18,314.44 18,328.46 0.0K
09:50 18,329.81 18,345.57 18,329.81 18,342.47 0.0K
09:55 18,343.84 18,348.50 18,342.02 18,348.36 0.0K
10:00 18,349.10 18,349.10 18,336.67 18,336.67 0.0K
10:05 18,336.88 18,339.39 18,327.57 18,328.44 0.0K
10:10 18,328.55 18,337.10 18,325.35 18,332.90 0.0K
10:15 18,333.45 18,339.32 18,326.20 18,326.20 0.0K
10:20 18,325.33 18,326.28 18,314.48 18,320.76 0.0K
10:25 18,322.02 18,322.28 18,307.19 18,309.04 0.0K
10:30 18,305.06 18,315.29 18,302.03 18,311.81 0.0K
10:35 18,311.55 18,313.47 18,304.08 18,309.85 0.0K
10:40 18,310.28 18,313.58 18,302.66 18,302.66 0.0K
10:45 18,301.90 18,314.40 18,301.90 18,313.14 0.0K
10:50 18,312.71 18,320.85 18,312.61 18,315.43 0.0K
10:55 18,315.95 18,324.07 18,315.21 18,321.17 0.0K
11:00 18,320.49 18,327.05 18,319.68 18,324.13 0.0K
11:05 18,322.72 18,337.03 18,322.72 18,337.03 0.0K
11:10 18,337.66 18,344.41 18,337.52 18,342.87 0.0K
11:15 18,342.91 18,346.93 18,342.91 18,345.69 0.0K
11:20 18,345.79 18,346.45 18,333.49 18,335.34 0.0K
11:25 18,334.13 18,336.96 18,333.95 18,334.96 0.0K
11:30 18,335.73 18,338.98 18,335.49 18,335.49 0.0K
11:35 18,333.30 18,335.48 18,332.52 18,334.63 0.0K
11:40 18,333.61 18,337.03 18,331.05 18,334.63 0.0K
11:45 18,335.54 18,341.48 18,334.73 18,334.73 0.0K
11:50 18,334.23 18,334.23 18,324.22 18,324.22 0.0K
11:55 18,322.93 18,327.21 18,322.93 18,324.52 0.0K
12:00 18,324.29 18,325.24 18,316.11 18,316.26 0.0K
12:05 18,316.05 18,324.48 18,315.98 18,319.36 0.0K
12:10 18,320.57 18,324.44 18,320.13 18,323.22 0.0K
12:15 18,323.61 18,339.84 18,321.57 18,339.51 0.0K
12:20 18,339.38 18,344.16 18,338.88 18,340.30 0.0K
12:25 18,339.27 18,341.85 18,337.49 18,341.20 0.0K
12:30 18,341.86 18,348.95 18,337.20 18,337.20 0.0K
12:35 18,337.30 18,339.24 18,335.15 18,335.99 0.0K
12:40 18,336.46 18,336.46 18,333.21 18,335.58 0.0K
12:45 18,336.47 18,339.72 18,335.11 18,339.72 0.0K
12:50 18,340.00 18,340.00 18,335.38 18,335.83 0.0K
12:55 18,335.72 18,335.72 18,328.26 18,330.73 0.0K
13:00 18,331.19 18,333.11 18,325.89 18,326.51 0.0K
13:05 18,327.12 18,328.57 18,325.54 18,326.46 0.0K
13:10 18,325.82 18,332.93 18,325.66 18,332.39 0.0K
13:15 18,332.59 18,333.22 18,329.77 18,330.80 0.0K
13:20 18,330.60 18,334.80 18,329.97 18,331.43 0.0K
13:25 18,331.11 18,331.52 18,322.17 18,322.17 0.0K
13:30 18,321.65 18,323.14 18,316.07 18,316.23 0.0K
13:35 18,316.13 18,318.08 18,314.44 18,315.97 0.0K
13:40 18,315.66 18,320.27 18,315.66 18,320.27 0.0K
13:45 18,320.67 18,329.33 18,320.67 18,329.33 0.0K
13:50 18,329.45 18,330.08 18,322.86 18,322.86 0.0K
13:55 18,324.48 18,324.48 18,316.37 18,318.58 0.0K
14:00 18,318.44 18,318.44 18,298.96 18,299.60 0.0K
14:05 18,299.80 18,303.78 18,298.88 18,303.22 0.0K
14:10 18,303.54 18,306.13 18,298.56 18,304.70 0.0K
14:15 18,305.08 18,305.08 18,292.08 18,292.57 0.0K
14:20 18,292.47 18,297.11 18,289.84 18,294.59 0.0K
14:25 18,292.89 18,292.89 18,285.36 18,289.35 0.0K
14:30 18,289.22 18,298.04 18,288.05 18,298.04 0.0K
14:35 18,297.36 18,302.82 18,296.59 18,302.77 0.0K
14:40 18,302.90 18,303.00 18,294.39 18,297.24 0.0K
14:45 18,297.38 18,307.41 18,297.06 18,305.80 0.0K
14:50 18,305.58 18,309.03 18,304.31 18,307.18 0.0K
14:55 18,308.18 18,312.94 18,308.18 18,312.08 0.0K
15:00 18,311.59 18,320.23 18,311.26 18,320.23 0.0K
15:05 18,320.78 18,327.66 18,320.78 18,326.65 0.0K
15:10 18,327.58 18,336.74 18,325.59 18,336.74 0.0K
15:15 18,335.09 18,339.04 18,332.27 18,339.04 0.0K
15:20 18,337.14 18,349.14 18,337.14 18,349.14 0.0K
15:25 18,348.65 18,357.36 18,348.65 18,354.49 0.0K
15:30 18,352.27 18,356.69 18,347.50 18,353.56 0.0K
15:35 18,352.55 18,363.83 18,352.55 18,358.06 0.0K
15:40 18,357.38 18,381.89 18,357.38 18,381.89 0.0K
15:45 18,382.72 18,404.90 18,382.72 18,401.15 0.0K
15:50 18,401.64 18,413.69 18,401.42 18,407.62 0.0K
15:55 18,406.92 18,408.34 18,395.69 18,395.69 0.0K
16:00 18,395.14 18,395.14 18,385.03 18,388.23 0.0K
16:05 18,389.34 18,396.56 18,378.82 18,396.37 0.0K
16:10 18,395.77 18,401.83 18,393.25 18,401.14 0.0K
16:15 18,399.95 18,411.63 18,399.95 18,411.63 0.0K
16:20 18,411.99 18,417.61 18,408.14 18,414.85 0.0K
16:25 18,412.29 18,423.34 18,411.58 18,422.30 0.0K
16:30 18,421.06 18,434.53 18,421.06 18,433.04 0.0K
16:35 18,434.29 18,436.38 18,426.75 18,434.44 0.0K
16:40 18,434.52 18,438.49 18,430.08 18,432.80 0.0K
16:45 18,431.03 18,440.44 18,408.26 18,440.44 0.0K
16:50 18,440.75 18,441.56 18,428.58 18,430.80 0.0K
16:55 18,431.63 18,442.21 18,427.59 18,442.09 0.0K
17:00 18,442.01 18,450.52 18,442.01 18,448.24 0.0K
17:05 18,448.00 18,459.54 18,448.00 18,456.76 0.0K
17:10 18,455.89 18,464.12 18,455.08 18,462.37 0.0K
17:15 18,461.45 18,463.13 18,459.66 18,460.59 0.0K
17:20 18,460.38 18,460.38 18,448.58 18,448.58 0.0K
17:25 18,448.44 18,448.44 18,433.48 18,435.03 0.0K
17:30 18,434.28 18,434.28 18,434.15 18,434.15 0.0K
17:35 18,434.15 18,452.45 18,434.15 18,452.45 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar