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 18,705.99 18,724.44 18,702.70 18,713.97 0.0K
09:05 18,713.36 18,713.44 18,689.84 18,698.39 0.0K
09:10 18,695.99 18,696.42 18,676.72 18,677.02 0.0K
09:15 18,672.92 18,693.06 18,672.92 18,688.31 0.0K
09:20 18,690.59 18,704.56 18,690.59 18,699.33 0.0K
09:25 18,697.03 18,701.51 18,684.92 18,687.20 0.0K
09:30 18,690.45 18,696.76 18,683.68 18,691.29 0.0K
09:35 18,688.54 18,695.77 18,684.96 18,692.54 0.0K
09:40 18,691.79 18,692.63 18,665.95 18,684.92 0.0K
09:45 18,685.93 18,690.52 18,677.35 18,678.11 0.0K
09:50 18,679.80 18,681.88 18,674.97 18,674.97 0.0K
09:55 18,675.49 18,683.03 18,673.91 18,681.74 0.0K
10:00 18,680.78 18,691.17 18,676.22 18,677.72 0.0K
10:05 18,675.91 18,675.91 18,647.28 18,647.28 0.0K
10:10 18,651.58 18,654.68 18,649.57 18,650.80 0.0K
10:15 18,651.43 18,651.43 18,640.84 18,641.44 0.0K
10:20 18,640.02 18,640.02 18,629.12 18,634.35 0.0K
10:25 18,634.83 18,634.83 18,624.43 18,625.35 0.0K
10:30 18,625.09 18,625.09 18,613.63 18,619.76 0.0K
10:35 18,619.13 18,623.99 18,614.84 18,620.65 0.0K
10:40 18,620.99 18,622.41 18,612.76 18,613.53 0.0K
10:45 18,612.36 18,626.75 18,608.20 18,626.34 0.0K
10:50 18,626.82 18,629.50 18,618.10 18,620.86 0.0K
10:55 18,620.78 18,626.35 18,611.82 18,614.15 0.0K
11:00 18,614.89 18,618.93 18,609.33 18,613.72 0.0K
11:05 18,611.87 18,614.62 18,598.44 18,601.72 0.0K
11:10 18,602.09 18,602.88 18,586.02 18,591.52 0.0K
11:15 18,592.87 18,604.59 18,592.87 18,598.47 0.0K
11:20 18,599.84 18,602.92 18,594.75 18,596.01 0.0K
11:25 18,596.23 18,596.23 18,590.69 18,591.26 0.0K
11:30 18,593.43 18,611.94 18,593.43 18,611.94 0.0K
11:35 18,609.92 18,618.45 18,606.94 18,618.45 0.0K
11:40 18,618.85 18,620.69 18,607.35 18,607.35 0.0K
11:45 18,606.55 18,610.15 18,604.46 18,604.46 0.0K
11:50 18,608.96 18,608.96 18,581.06 18,586.43 0.0K
11:55 18,585.61 18,589.90 18,567.62 18,574.13 0.0K
12:00 18,576.40 18,580.51 18,568.76 18,573.03 0.0K
12:05 18,573.38 18,580.27 18,571.00 18,574.76 0.0K
12:10 18,575.16 18,580.15 18,570.60 18,580.15 0.0K
12:15 18,580.71 18,587.71 18,579.03 18,579.03 0.0K
12:20 18,577.36 18,585.98 18,574.80 18,585.98 0.0K
12:25 18,586.06 18,588.48 18,578.46 18,579.85 0.0K
12:30 18,580.83 18,588.14 18,580.83 18,587.05 0.0K
12:35 18,589.67 18,589.67 18,578.66 18,580.84 0.0K
12:40 18,581.58 18,589.55 18,581.58 18,588.74 0.0K
12:45 18,588.62 18,592.51 18,586.33 18,590.46 0.0K
12:50 18,590.02 18,594.55 18,588.31 18,594.28 0.0K
12:55 18,594.08 18,594.08 18,584.02 18,588.95 0.0K
13:00 18,587.98 18,593.31 18,586.95 18,593.16 0.0K
13:05 18,593.37 18,598.65 18,593.30 18,598.65 0.0K
13:10 18,602.71 18,606.87 18,600.62 18,606.87 0.0K
13:15 18,606.25 18,611.34 18,603.16 18,611.10 0.0K
13:20 18,610.53 18,616.20 18,603.38 18,603.38 0.0K
13:25 18,603.59 18,610.57 18,603.59 18,609.38 0.0K
13:30 18,609.28 18,618.43 18,609.28 18,618.43 0.0K
13:35 18,620.25 18,626.33 18,619.24 18,621.97 0.0K
13:40 18,621.59 18,625.78 18,615.22 18,615.22 0.0K
13:45 18,615.45 18,620.36 18,612.62 18,612.71 0.0K
13:50 18,612.72 18,622.78 18,612.06 18,622.78 0.0K
13:55 18,620.70 18,622.47 18,618.69 18,618.90 0.0K
14:00 18,618.22 18,618.22 18,609.10 18,610.30 0.0K
14:05 18,611.23 18,615.71 18,599.44 18,599.44 0.0K
14:10 18,599.17 18,600.50 18,594.72 18,594.72 0.0K
14:15 18,594.21 18,594.67 18,582.34 18,582.34 0.0K
14:20 18,581.65 18,582.09 18,572.59 18,574.06 0.0K
14:25 18,572.51 18,576.00 18,568.12 18,576.00 0.0K
14:30 18,576.38 18,582.18 18,571.51 18,582.18 0.0K
14:35 18,582.60 18,594.93 18,582.07 18,594.72 0.0K
14:40 18,594.81 18,594.81 18,589.99 18,589.99 0.0K
14:45 18,590.51 18,606.64 18,588.02 18,605.52 0.0K
14:50 18,606.62 18,606.80 18,599.24 18,599.75 0.0K
14:55 18,600.04 18,611.40 18,599.63 18,610.52 0.0K
15:00 18,609.93 18,626.58 18,609.91 18,626.58 0.0K
15:05 18,627.79 18,632.62 18,626.07 18,626.47 0.0K
15:10 18,626.92 18,626.92 18,617.76 18,623.35 0.0K
15:15 18,626.19 18,627.54 18,620.53 18,622.90 0.0K
15:20 18,624.31 18,630.26 18,620.65 18,630.26 0.0K
15:25 18,629.15 18,629.15 18,619.86 18,619.86 0.0K
15:30 18,615.59 18,622.28 18,600.38 18,600.38 0.0K
15:35 18,600.95 18,603.52 18,595.32 18,602.78 0.0K
15:40 18,603.54 18,608.88 18,600.20 18,605.94 0.0K
15:45 18,604.12 18,609.81 18,602.93 18,608.41 0.0K
15:50 18,607.25 18,607.25 18,596.89 18,601.74 0.0K
15:55 18,602.13 18,615.76 18,602.13 18,611.57 0.0K
16:00 18,609.61 18,609.61 18,589.18 18,599.38 0.0K
16:05 18,598.90 18,608.03 18,596.69 18,597.38 0.0K
16:10 18,598.08 18,604.85 18,598.08 18,598.28 0.0K
16:15 18,599.06 18,602.39 18,588.99 18,591.98 0.0K
16:20 18,592.18 18,597.49 18,590.01 18,597.49 0.0K
16:25 18,599.69 18,601.91 18,590.37 18,601.91 0.0K
16:30 18,599.92 18,599.92 18,593.56 18,599.77 0.0K
16:35 18,597.94 18,601.87 18,592.15 18,594.03 0.0K
16:40 18,594.13 18,594.13 18,586.16 18,590.20 0.0K
16:45 18,591.02 18,591.02 18,580.05 18,588.06 0.0K
16:50 18,587.52 18,587.71 18,576.25 18,579.23 0.0K
16:55 18,579.80 18,594.74 18,579.80 18,593.36 0.0K
17:00 18,593.19 18,594.82 18,586.44 18,591.33 0.0K
17:05 18,594.22 18,602.02 18,594.22 18,596.35 0.0K
17:10 18,596.93 18,602.94 18,590.44 18,590.44 0.0K
17:15 18,589.86 18,589.86 18,580.42 18,588.02 0.0K
17:20 18,588.63 18,602.70 18,588.63 18,594.87 0.0K
17:25 18,594.05 18,594.05 18,583.41 18,587.31 0.0K
17:30 18,586.70 18,586.70 18,586.70 18,586.70 0.0K
17:35 18,586.70 18,601.13 18,586.70 18,601.13 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar