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 18,455.84 18,455.84 18,391.59 18,392.38 0.0K
09:05 18,389.34 18,394.58 18,381.47 18,393.80 0.0K
09:10 18,394.25 18,403.34 18,379.88 18,393.68 0.0K
09:15 18,399.05 18,414.34 18,395.96 18,406.47 0.0K
09:20 18,409.82 18,422.60 18,409.82 18,420.42 0.0K
09:25 18,418.25 18,421.09 18,413.60 18,415.98 0.0K
09:30 18,412.82 18,412.82 18,397.41 18,402.36 0.0K
09:35 18,400.44 18,418.91 18,398.58 18,418.91 0.0K
09:40 18,420.92 18,428.68 18,420.92 18,426.79 0.0K
09:45 18,427.45 18,430.04 18,419.82 18,429.44 0.0K
09:50 18,428.84 18,438.23 18,424.75 18,438.23 0.0K
09:55 18,435.95 18,437.38 18,429.10 18,430.82 0.0K
10:00 18,430.28 18,432.66 18,424.53 18,425.70 0.0K
10:05 18,426.23 18,429.35 18,424.11 18,429.06 0.0K
10:10 18,429.62 18,429.62 18,417.44 18,419.18 0.0K
10:15 18,421.21 18,434.05 18,421.07 18,434.05 0.0K
10:20 18,435.48 18,443.65 18,432.92 18,432.92 0.0K
10:25 18,436.11 18,447.45 18,435.68 18,447.45 0.0K
10:30 18,447.80 18,463.55 18,447.80 18,458.98 0.0K
10:35 18,457.58 18,457.58 18,449.72 18,455.12 0.0K
10:40 18,455.77 18,464.60 18,455.77 18,464.42 0.0K
10:45 18,463.68 18,468.36 18,459.06 18,459.06 0.0K
10:50 18,457.42 18,460.43 18,448.05 18,448.53 0.0K
10:55 18,448.67 18,450.14 18,444.99 18,447.04 0.0K
11:00 18,447.82 18,452.16 18,438.00 18,440.18 0.0K
11:05 18,439.17 18,439.51 18,424.91 18,425.91 0.0K
11:10 18,426.76 18,428.58 18,422.33 18,422.33 0.0K
11:15 18,422.15 18,428.22 18,422.15 18,427.68 0.0K
11:20 18,427.66 18,438.50 18,427.57 18,438.50 0.0K
11:25 18,439.74 18,439.74 18,435.63 18,437.76 0.0K
11:30 18,437.18 18,437.43 18,421.85 18,427.72 0.0K
11:35 18,428.44 18,436.00 18,428.37 18,434.53 0.0K
11:40 18,433.56 18,435.31 18,423.75 18,427.69 0.0K
11:45 18,428.47 18,436.96 18,428.47 18,436.96 0.0K
11:50 18,437.51 18,448.36 18,437.51 18,448.36 0.0K
11:55 18,448.67 18,452.11 18,444.63 18,451.84 0.0K
12:00 18,450.60 18,450.60 18,438.62 18,447.21 0.0K
12:05 18,447.15 18,461.73 18,447.15 18,461.73 0.0K
12:10 18,462.26 18,471.97 18,462.26 18,470.31 0.0K
12:15 18,467.24 18,469.81 18,464.86 18,468.32 0.0K
12:20 18,468.38 18,474.64 18,465.57 18,473.98 0.0K
12:25 18,473.92 18,474.98 18,464.06 18,464.25 0.0K
12:30 18,465.04 18,468.38 18,459.40 18,461.32 0.0K
12:35 18,461.08 18,461.73 18,457.21 18,458.76 0.0K
12:40 18,459.49 18,460.15 18,450.95 18,455.91 0.0K
12:45 18,457.46 18,470.50 18,456.01 18,462.55 0.0K
12:50 18,462.19 18,462.77 18,451.27 18,452.60 0.0K
12:55 18,454.60 18,460.90 18,454.60 18,460.90 0.0K
13:00 18,459.20 18,466.94 18,456.72 18,466.68 0.0K
13:05 18,466.33 18,467.24 18,464.34 18,466.59 0.0K
13:10 18,466.05 18,467.47 18,462.47 18,466.42 0.0K
13:15 18,467.69 18,468.28 18,464.63 18,465.11 0.0K
13:20 18,464.02 18,476.50 18,464.02 18,473.86 0.0K
13:25 18,477.27 18,479.57 18,472.59 18,476.58 0.0K
13:30 18,475.43 18,475.47 18,462.32 18,463.05 0.0K
13:35 18,464.25 18,466.61 18,462.88 18,465.02 0.0K
13:40 18,464.08 18,472.18 18,464.08 18,472.18 0.0K
13:45 18,470.08 18,470.08 18,464.31 18,464.42 0.0K
13:50 18,462.12 18,462.12 18,457.83 18,458.06 0.0K
13:55 18,458.60 18,462.96 18,458.60 18,462.52 0.0K
14:00 18,460.51 18,460.51 18,446.37 18,450.37 0.0K
14:05 18,449.84 18,449.84 18,444.40 18,446.24 0.0K
14:10 18,447.01 18,450.68 18,447.01 18,449.49 0.0K
14:15 18,449.91 18,460.31 18,449.91 18,453.59 0.0K
14:20 18,453.97 18,457.60 18,449.95 18,455.15 0.0K
14:25 18,455.31 18,458.60 18,455.31 18,458.60 0.0K
14:30 18,458.84 18,468.77 18,455.66 18,458.76 0.0K
14:35 18,459.59 18,472.44 18,459.59 18,471.10 0.0K
14:40 18,471.79 18,472.65 18,466.18 18,469.76 0.0K
14:45 18,469.71 18,476.09 18,469.57 18,473.69 0.0K
14:50 18,473.54 18,475.03 18,469.29 18,472.82 0.0K
14:55 18,471.46 18,471.73 18,457.52 18,457.52 0.0K
15:00 18,456.62 18,456.62 18,450.72 18,456.34 0.0K
15:05 18,458.53 18,465.97 18,458.53 18,465.97 0.0K
15:10 18,463.48 18,467.28 18,458.23 18,467.28 0.0K
15:15 18,467.60 18,467.60 18,456.13 18,457.85 0.0K
15:20 18,458.23 18,466.71 18,457.69 18,466.48 0.0K
15:25 18,466.03 18,469.81 18,459.40 18,465.11 0.0K
15:30 18,463.51 18,473.70 18,454.97 18,469.95 0.0K
15:35 18,469.49 18,469.49 18,460.63 18,465.00 0.0K
15:40 18,465.61 18,465.61 18,456.39 18,465.27 0.0K
15:45 18,464.36 18,465.01 18,453.45 18,453.98 0.0K
15:50 18,454.37 18,462.71 18,449.42 18,459.86 0.0K
15:55 18,461.25 18,471.76 18,455.79 18,455.79 0.0K
16:00 18,453.85 18,457.86 18,452.38 18,457.06 0.0K
16:05 18,458.07 18,461.71 18,454.53 18,454.53 0.0K
16:10 18,455.92 18,463.25 18,452.21 18,452.21 0.0K
16:15 18,451.89 18,457.41 18,451.54 18,455.67 0.0K
16:20 18,455.58 18,457.99 18,451.00 18,451.00 0.0K
16:25 18,452.66 18,458.98 18,451.22 18,458.98 0.0K
16:30 18,458.68 18,458.68 18,455.61 18,456.09 0.0K
16:35 18,455.22 18,455.22 18,446.85 18,454.11 0.0K
16:40 18,454.51 18,455.22 18,450.28 18,454.30 0.0K
16:45 18,455.77 18,461.29 18,455.77 18,459.45 0.0K
16:50 18,459.47 18,460.20 18,413.00 18,423.82 0.0K
16:55 18,420.76 18,448.52 18,420.72 18,423.03 0.0K
17:00 18,423.09 18,428.89 18,417.30 18,428.89 0.0K
17:05 18,427.35 18,438.06 18,427.35 18,436.52 0.0K
17:10 18,436.24 18,447.76 18,434.81 18,436.53 0.0K
17:15 18,437.09 18,437.09 18,365.25 18,384.06 0.0K
17:20 18,376.07 18,376.13 18,362.58 18,370.41 0.0K
17:25 18,369.79 18,399.10 18,369.79 18,399.10 0.0K
17:30 18,393.86 18,393.86 18,393.86 18,393.86 0.0K
17:35 18,393.86 18,393.86 18,346.43 18,346.43 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar