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 18,458.43 18,542.05 18,458.43 18,536.97 0.0K
09:05 18,534.91 18,539.76 18,514.79 18,518.55 0.0K
09:10 18,516.84 18,521.68 18,513.22 18,516.00 0.0K
09:15 18,514.54 18,521.99 18,512.47 18,517.22 0.0K
09:20 18,518.83 18,522.83 18,509.09 18,522.83 0.0K
09:25 18,527.57 18,530.66 18,509.87 18,512.54 0.0K
09:30 18,513.18 18,530.78 18,512.23 18,525.73 0.0K
09:35 18,527.98 18,534.97 18,523.82 18,534.21 0.0K
09:40 18,533.90 18,539.51 18,532.79 18,537.08 0.0K
09:45 18,535.60 18,549.30 18,532.18 18,548.64 0.0K
09:50 18,548.19 18,563.81 18,545.94 18,560.52 0.0K
09:55 18,561.46 18,567.99 18,559.15 18,561.59 0.0K
10:00 18,559.89 18,569.34 18,556.53 18,569.34 0.0K
10:05 18,567.83 18,577.37 18,567.83 18,576.23 0.0K
10:10 18,573.82 18,590.91 18,572.93 18,590.91 0.0K
10:15 18,591.40 18,606.64 18,591.40 18,604.07 0.0K
10:20 18,603.38 18,605.69 18,587.85 18,603.07 0.0K
10:25 18,602.26 18,610.22 18,597.97 18,609.54 0.0K
10:30 18,609.20 18,617.36 18,609.19 18,609.19 0.0K
10:35 18,606.95 18,607.98 18,596.30 18,606.81 0.0K
10:40 18,605.46 18,605.46 18,595.14 18,599.32 0.0K
10:45 18,599.22 18,601.88 18,591.93 18,591.93 0.0K
10:50 18,592.79 18,604.65 18,590.58 18,604.65 0.0K
10:55 18,606.36 18,607.42 18,596.21 18,604.88 0.0K
11:00 18,603.71 18,622.12 18,603.71 18,620.27 0.0K
11:05 18,620.43 18,632.12 18,620.43 18,632.12 0.0K
11:10 18,632.23 18,643.21 18,622.24 18,643.21 0.0K
11:15 18,646.99 18,681.61 18,646.99 18,669.81 0.0K
11:20 18,668.45 18,674.04 18,668.45 18,671.06 0.0K
11:25 18,672.69 18,677.13 18,672.47 18,674.33 0.0K
11:30 18,672.89 18,674.78 18,670.03 18,673.80 0.0K
11:35 18,673.15 18,676.03 18,669.93 18,676.03 0.0K
11:40 18,676.71 18,685.71 18,676.71 18,683.94 0.0K
11:45 18,683.50 18,698.08 18,682.76 18,698.08 0.0K
11:50 18,698.61 18,706.84 18,698.02 18,700.77 0.0K
11:55 18,700.75 18,705.29 18,690.28 18,690.28 0.0K
12:00 18,690.23 18,695.32 18,687.88 18,687.91 0.0K
12:05 18,691.09 18,692.17 18,685.26 18,691.82 0.0K
12:10 18,692.97 18,697.74 18,689.54 18,697.74 0.0K
12:15 18,698.54 18,700.72 18,696.16 18,700.49 0.0K
12:20 18,699.75 18,709.06 18,699.75 18,705.22 0.0K
12:25 18,705.39 18,705.39 18,688.05 18,688.05 0.0K
12:30 18,686.78 18,686.78 18,677.26 18,686.06 0.0K
12:35 18,686.99 18,692.20 18,680.75 18,680.75 0.0K
12:40 18,681.55 18,681.55 18,669.35 18,672.21 0.0K
12:45 18,674.90 18,677.08 18,663.10 18,663.10 0.0K
12:50 18,664.26 18,669.41 18,663.90 18,668.68 0.0K
12:55 18,669.28 18,682.62 18,668.60 18,682.62 0.0K
13:00 18,682.99 18,687.92 18,682.54 18,687.79 0.0K
13:05 18,685.94 18,692.00 18,685.33 18,688.86 0.0K
13:10 18,688.29 18,688.29 18,680.67 18,687.71 0.0K
13:15 18,689.13 18,689.13 18,678.93 18,678.93 0.0K
13:20 18,679.75 18,681.87 18,678.71 18,681.84 0.0K
13:25 18,680.99 18,688.18 18,680.99 18,686.41 0.0K
13:30 18,685.18 18,688.43 18,682.66 18,682.66 0.0K
13:35 18,682.75 18,685.64 18,680.48 18,683.13 0.0K
13:40 18,682.99 18,682.99 18,676.16 18,677.07 0.0K
13:45 18,677.91 18,682.50 18,677.91 18,680.02 0.0K
13:50 18,683.37 18,685.20 18,674.81 18,679.66 0.0K
13:55 18,679.72 18,692.85 18,679.72 18,692.85 0.0K
14:00 18,691.36 18,691.36 18,673.70 18,673.70 0.0K
14:05 18,673.87 18,684.43 18,673.49 18,683.73 0.0K
14:10 18,686.31 18,701.78 18,685.91 18,694.50 0.0K
14:15 18,693.79 18,694.57 18,687.71 18,690.81 0.0K
14:20 18,690.68 18,698.71 18,689.68 18,694.61 0.0K
14:25 18,695.03 18,695.03 18,689.62 18,692.93 0.0K
14:30 18,693.03 18,694.35 18,685.79 18,685.79 0.0K
14:35 18,685.09 18,687.36 18,682.99 18,686.65 0.0K
14:40 18,683.89 18,691.68 18,683.87 18,686.48 0.0K
14:45 18,687.17 18,694.12 18,683.79 18,694.12 0.0K
14:50 18,693.20 18,700.95 18,692.47 18,700.95 0.0K
14:55 18,700.63 18,700.63 18,693.93 18,698.44 0.0K
15:00 18,696.54 18,706.89 18,696.54 18,706.89 0.0K
15:05 18,704.84 18,708.00 18,699.84 18,708.00 0.0K
15:10 18,707.69 18,712.39 18,703.30 18,704.78 0.0K
15:15 18,704.73 18,718.94 18,702.85 18,715.93 0.0K
15:20 18,714.51 18,718.46 18,709.70 18,716.22 0.0K
15:25 18,716.04 18,727.59 18,716.04 18,722.74 0.0K
15:30 18,721.72 18,737.73 18,716.92 18,723.33 0.0K
15:35 18,722.36 18,722.36 18,708.07 18,708.07 0.0K
15:40 18,707.26 18,709.08 18,704.06 18,706.57 0.0K
15:45 18,706.13 18,711.96 18,703.83 18,709.83 0.0K
15:50 18,710.16 18,726.32 18,710.16 18,717.33 0.0K
15:55 18,720.10 18,720.10 18,708.47 18,714.35 0.0K
16:00 18,717.77 18,717.80 18,702.66 18,707.91 0.0K
16:05 18,709.53 18,713.69 18,707.54 18,713.69 0.0K
16:10 18,714.19 18,714.19 18,707.65 18,708.52 0.0K
16:15 18,709.41 18,712.57 18,702.55 18,702.99 0.0K
16:20 18,704.27 18,705.84 18,700.06 18,700.06 0.0K
16:25 18,701.08 18,709.16 18,696.80 18,696.80 0.0K
16:30 18,695.70 18,695.70 18,686.74 18,695.46 0.0K
16:35 18,694.82 18,697.74 18,692.51 18,695.53 0.0K
16:40 18,696.87 18,705.19 18,696.87 18,701.09 0.0K
16:45 18,701.37 18,703.49 18,698.46 18,701.47 0.0K
16:50 18,701.86 18,707.81 18,697.66 18,707.81 0.0K
16:55 18,708.93 18,714.01 18,704.90 18,706.03 0.0K
17:00 18,707.32 18,719.71 18,706.12 18,717.93 0.0K
17:05 18,719.05 18,719.72 18,711.51 18,717.85 0.0K
17:10 18,715.60 18,715.63 18,699.38 18,700.93 0.0K
17:15 18,701.39 18,704.56 18,698.58 18,698.58 0.0K
17:20 18,699.74 18,707.82 18,698.79 18,707.82 0.0K
17:25 18,708.22 18,722.35 18,706.99 18,722.35 0.0K
17:30 18,721.11 18,721.11 18,721.11 18,721.11 0.0K
17:35 18,721.11 18,721.11 18,717.96 18,717.96 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar