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 18,545.70 18,585.87 18,545.70 18,582.53 0.0K
09:05 18,584.88 18,586.29 18,562.11 18,574.33 0.0K
09:10 18,573.36 18,587.47 18,573.36 18,580.23 0.0K
09:15 18,581.02 18,582.12 18,573.81 18,578.33 0.0K
09:20 18,579.42 18,592.67 18,579.42 18,583.40 0.0K
09:25 18,583.09 18,597.28 18,582.45 18,597.28 0.0K
09:30 18,597.31 18,601.51 18,584.23 18,585.95 0.0K
09:35 18,585.86 18,606.33 18,585.86 18,603.73 0.0K
09:40 18,600.23 18,600.23 18,592.31 18,595.53 0.0K
09:45 18,596.26 18,600.00 18,591.73 18,597.56 0.0K
09:50 18,599.22 18,603.67 18,597.17 18,599.16 0.0K
09:55 18,599.08 18,605.52 18,598.16 18,598.90 0.0K
10:00 18,596.91 18,613.18 18,596.91 18,613.18 0.0K
10:05 18,613.49 18,617.38 18,603.52 18,607.01 0.0K
10:10 18,608.41 18,615.99 18,608.41 18,609.48 0.0K
10:15 18,608.52 18,609.42 18,591.49 18,593.60 0.0K
10:20 18,595.02 18,596.59 18,582.68 18,596.59 0.0K
10:25 18,595.72 18,607.52 18,595.72 18,607.52 0.0K
10:30 18,608.50 18,610.70 18,597.86 18,601.07 0.0K
10:35 18,604.10 18,604.10 18,599.08 18,602.15 0.0K
10:40 18,601.26 18,601.92 18,595.86 18,595.95 0.0K
10:45 18,596.50 18,598.42 18,586.25 18,586.31 0.0K
10:50 18,587.32 18,594.47 18,587.32 18,588.19 0.0K
10:55 18,588.40 18,588.66 18,577.64 18,577.64 0.0K
11:00 18,578.01 18,578.01 18,563.01 18,563.75 0.0K
11:05 18,563.46 18,571.21 18,561.40 18,570.38 0.0K
11:10 18,570.56 18,576.38 18,567.87 18,571.66 0.0K
11:15 18,570.83 18,570.83 18,563.31 18,566.73 0.0K
11:20 18,567.17 18,567.17 18,555.46 18,555.82 0.0K
11:25 18,556.89 18,556.89 18,552.11 18,552.11 0.0K
11:30 18,552.52 18,554.92 18,546.38 18,554.69 0.0K
11:35 18,555.18 18,555.18 18,544.92 18,550.14 0.0K
11:40 18,550.21 18,554.19 18,550.21 18,552.94 0.0K
11:45 18,552.65 18,552.65 18,546.24 18,551.12 0.0K
11:50 18,551.98 18,561.51 18,549.44 18,561.51 0.0K
11:55 18,562.84 18,572.06 18,562.84 18,572.06 0.0K
12:00 18,572.95 18,573.98 18,571.36 18,573.72 0.0K
12:05 18,574.82 18,581.86 18,570.66 18,581.37 0.0K
12:10 18,581.11 18,583.85 18,576.18 18,576.18 0.0K
12:15 18,572.29 18,573.27 18,570.34 18,570.85 0.0K
12:20 18,571.09 18,578.24 18,571.09 18,577.30 0.0K
12:25 18,575.70 18,579.96 18,574.86 18,579.05 0.0K
12:30 18,581.27 18,595.43 18,581.27 18,585.82 0.0K
12:35 18,584.61 18,584.80 18,580.70 18,583.45 0.0K
12:40 18,581.16 18,582.81 18,575.36 18,575.36 0.0K
12:45 18,574.99 18,574.99 18,558.44 18,558.44 0.0K
12:50 18,558.98 18,566.66 18,558.62 18,565.03 0.0K
12:55 18,566.66 18,569.23 18,564.78 18,569.23 0.0K
13:00 18,570.05 18,570.97 18,558.76 18,559.34 0.0K
13:05 18,559.33 18,561.87 18,557.38 18,559.06 0.0K
13:10 18,555.64 18,557.35 18,552.07 18,556.03 0.0K
13:15 18,555.75 18,556.90 18,554.49 18,555.20 0.0K
13:20 18,554.73 18,554.73 18,541.83 18,544.61 0.0K
13:25 18,544.70 18,551.73 18,544.70 18,551.73 0.0K
13:30 18,552.64 18,560.18 18,552.64 18,560.18 0.0K
13:35 18,560.51 18,563.97 18,559.14 18,563.97 0.0K
13:40 18,564.45 18,565.93 18,563.11 18,563.46 0.0K
13:45 18,563.46 18,563.46 18,546.71 18,547.72 0.0K
13:50 18,547.72 18,547.72 18,543.35 18,543.35 0.0K
13:55 18,543.48 18,556.01 18,543.43 18,548.26 0.0K
14:00 18,548.46 18,560.81 18,546.59 18,556.74 0.0K
14:05 18,557.35 18,557.55 18,554.46 18,555.23 0.0K
14:10 18,553.97 18,564.79 18,553.97 18,564.79 0.0K
14:15 18,567.70 18,576.10 18,565.89 18,574.90 0.0K
14:20 18,576.59 18,576.63 18,566.31 18,566.33 0.0K
14:25 18,565.56 18,568.91 18,562.33 18,565.73 0.0K
14:30 18,567.96 18,584.88 18,567.96 18,576.20 0.0K
14:35 18,576.13 18,582.99 18,576.13 18,576.70 0.0K
14:40 18,576.29 18,576.29 18,564.05 18,564.05 0.0K
14:45 18,563.83 18,563.83 18,556.36 18,558.36 0.0K
14:50 18,558.22 18,558.22 18,539.29 18,542.54 0.0K
14:55 18,539.76 18,552.41 18,539.33 18,551.18 0.0K
15:00 18,550.96 18,562.68 18,550.96 18,562.44 0.0K
15:05 18,562.36 18,564.36 18,559.41 18,559.41 0.0K
15:10 18,559.19 18,562.83 18,552.30 18,562.83 0.0K
15:15 18,562.32 18,569.16 18,561.18 18,569.16 0.0K
15:20 18,568.38 18,571.03 18,561.95 18,566.54 0.0K
15:25 18,566.22 18,566.22 18,554.57 18,557.27 0.0K
15:30 18,555.61 18,561.55 18,540.03 18,545.40 0.0K
15:35 18,546.04 18,547.24 18,537.42 18,537.42 0.0K
15:40 18,531.33 18,531.33 18,516.15 18,519.64 0.0K
15:45 18,517.14 18,520.65 18,502.21 18,512.69 0.0K
15:50 18,513.94 18,520.40 18,503.91 18,503.91 0.0K
15:55 18,503.55 18,512.50 18,500.17 18,500.17 0.0K
16:00 18,500.95 18,517.51 18,500.95 18,511.02 0.0K
16:05 18,511.02 18,519.73 18,511.02 18,517.64 0.0K
16:10 18,518.95 18,526.80 18,518.13 18,523.68 0.0K
16:15 18,523.73 18,526.00 18,514.92 18,515.42 0.0K
16:20 18,514.87 18,514.87 18,504.67 18,508.75 0.0K
16:25 18,507.94 18,508.84 18,497.98 18,506.91 0.0K
16:30 18,504.09 18,504.09 18,491.75 18,497.70 0.0K
16:35 18,498.66 18,498.66 18,472.15 18,472.79 0.0K
16:40 18,474.04 18,481.56 18,473.54 18,481.56 0.0K
16:45 18,481.58 18,484.13 18,475.57 18,480.87 0.0K
16:50 18,482.79 18,483.86 18,467.85 18,469.89 0.0K
16:55 18,473.14 18,473.14 18,459.30 18,459.30 0.0K
17:00 18,457.55 18,467.85 18,457.55 18,466.64 0.0K
17:05 18,466.37 18,478.33 18,466.37 18,478.33 0.0K
17:10 18,477.61 18,480.99 18,473.75 18,473.75 0.0K
17:15 18,473.76 18,473.98 18,459.27 18,459.27 0.0K
17:20 18,459.45 18,459.83 18,455.10 18,455.10 0.0K
17:25 18,454.86 18,457.21 18,451.81 18,456.61 0.0K
17:30 18,457.86 18,457.86 18,457.64 18,457.64 0.0K
17:35 18,457.64 18,457.64 18,451.25 18,451.25 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar