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 18,584.60 18,679.93 18,584.60 18,679.93 0.0K
09:05 18,675.69 18,690.52 18,665.68 18,689.02 0.0K
09:10 18,684.39 18,686.14 18,656.36 18,664.01 0.0K
09:15 18,664.74 18,674.27 18,658.43 18,662.59 0.0K
09:20 18,660.08 18,662.13 18,653.65 18,653.65 0.0K
09:25 18,652.17 18,669.24 18,652.17 18,660.13 0.0K
09:30 18,660.84 18,673.80 18,660.84 18,673.80 0.0K
09:35 18,671.91 18,681.89 18,668.58 18,681.89 0.0K
09:40 18,683.88 18,687.79 18,683.35 18,686.80 0.0K
09:45 18,687.19 18,694.95 18,683.48 18,694.90 0.0K
09:50 18,694.05 18,703.43 18,691.90 18,703.43 0.0K
09:55 18,704.06 18,705.64 18,702.58 18,703.89 0.0K
10:00 18,701.80 18,705.68 18,688.17 18,690.39 0.0K
10:05 18,690.04 18,690.04 18,675.90 18,676.65 0.0K
10:10 18,675.16 18,688.79 18,671.52 18,688.79 0.0K
10:15 18,689.69 18,695.76 18,688.20 18,693.98 0.0K
10:20 18,696.17 18,699.75 18,695.94 18,699.05 0.0K
10:25 18,699.43 18,701.03 18,697.00 18,700.13 0.0K
10:30 18,698.77 18,699.70 18,692.13 18,693.30 0.0K
10:35 18,693.87 18,701.38 18,689.69 18,701.19 0.0K
10:40 18,699.57 18,702.64 18,698.31 18,699.56 0.0K
10:45 18,699.35 18,701.97 18,695.77 18,701.97 0.0K
10:50 18,701.27 18,701.62 18,695.11 18,698.67 0.0K
10:55 18,697.92 18,697.92 18,689.63 18,694.17 0.0K
11:00 18,696.50 18,696.50 18,688.74 18,689.04 0.0K
11:05 18,690.10 18,691.26 18,683.52 18,690.69 0.0K
11:10 18,691.48 18,693.72 18,689.25 18,690.66 0.0K
11:15 18,690.02 18,694.80 18,688.17 18,694.80 0.0K
11:20 18,694.63 18,694.63 18,687.63 18,692.78 0.0K
11:25 18,693.69 18,695.41 18,692.32 18,693.35 0.0K
11:30 18,692.86 18,693.96 18,689.14 18,690.31 0.0K
11:35 18,690.61 18,693.92 18,686.80 18,689.11 0.0K
11:40 18,690.39 18,692.98 18,689.15 18,689.44 0.0K
11:45 18,688.55 18,695.62 18,688.55 18,695.62 0.0K
11:50 18,695.24 18,698.28 18,683.92 18,697.86 0.0K
11:55 18,698.67 18,698.67 18,693.27 18,694.39 0.0K
12:00 18,694.74 18,699.30 18,691.64 18,693.79 0.0K
12:05 18,692.89 18,692.89 18,679.16 18,680.04 0.0K
12:10 18,679.39 18,686.46 18,673.46 18,686.46 0.0K
12:15 18,685.78 18,685.78 18,673.25 18,673.67 0.0K
12:20 18,672.40 18,672.40 18,649.51 18,649.51 0.0K
12:25 18,650.53 18,650.53 18,639.42 18,643.56 0.0K
12:30 18,643.43 18,643.43 18,624.71 18,625.32 0.0K
12:35 18,627.24 18,631.50 18,625.30 18,631.50 0.0K
12:40 18,632.97 18,633.26 18,628.60 18,629.59 0.0K
12:45 18,629.83 18,634.27 18,626.21 18,633.16 0.0K
12:50 18,632.28 18,634.26 18,625.20 18,625.20 0.0K
12:55 18,622.62 18,622.62 18,618.57 18,618.57 0.0K
13:00 18,617.25 18,620.32 18,608.32 18,620.12 0.0K
13:05 18,618.18 18,618.18 18,598.09 18,598.36 0.0K
13:10 18,597.14 18,602.00 18,589.88 18,589.88 0.0K
13:15 18,590.82 18,592.25 18,584.64 18,584.64 0.0K
13:20 18,583.54 18,588.28 18,583.54 18,587.21 0.0K
13:25 18,587.81 18,593.86 18,587.18 18,588.81 0.0K
13:30 18,589.27 18,592.52 18,589.22 18,592.15 0.0K
13:35 18,593.93 18,594.57 18,579.87 18,582.23 0.0K
13:40 18,581.78 18,592.36 18,581.08 18,592.36 0.0K
13:45 18,594.60 18,598.54 18,591.96 18,596.95 0.0K
13:50 18,596.72 18,604.21 18,595.31 18,604.21 0.0K
13:55 18,603.37 18,605.05 18,600.31 18,604.99 0.0K
14:00 18,605.38 18,607.09 18,596.88 18,597.23 0.0K
14:05 18,595.02 18,598.97 18,593.21 18,594.85 0.0K
14:10 18,595.07 18,598.01 18,590.79 18,592.02 0.0K
14:15 18,590.58 18,594.25 18,589.08 18,593.27 0.0K
14:20 18,594.77 18,595.05 18,587.01 18,587.01 0.0K
14:25 18,586.51 18,596.13 18,584.88 18,596.02 0.0K
14:30 18,597.94 18,597.94 18,588.32 18,591.06 0.0K
14:35 18,592.83 18,597.88 18,592.39 18,595.95 0.0K
14:40 18,596.18 18,599.51 18,593.50 18,599.51 0.0K
14:45 18,600.91 18,610.55 18,600.91 18,610.41 0.0K
14:50 18,609.79 18,618.93 18,609.46 18,618.93 0.0K
14:55 18,619.06 18,621.48 18,612.62 18,614.56 0.0K
15:00 18,614.84 18,615.64 18,608.60 18,615.64 0.0K
15:05 18,616.82 18,630.24 18,616.82 18,628.87 0.0K
15:10 18,628.80 18,635.80 18,628.41 18,634.80 0.0K
15:15 18,636.68 18,639.23 18,633.83 18,633.83 0.0K
15:20 18,634.07 18,640.07 18,634.07 18,639.44 0.0K
15:25 18,640.01 18,640.01 18,630.90 18,630.90 0.0K
15:30 18,632.60 18,632.60 18,595.40 18,596.33 0.0K
15:35 18,599.59 18,610.99 18,598.05 18,610.99 0.0K
15:40 18,608.26 18,612.81 18,603.89 18,603.89 0.0K
15:45 18,604.88 18,608.92 18,599.79 18,600.09 0.0K
15:50 18,598.67 18,598.67 18,588.41 18,590.17 0.0K
15:55 18,591.76 18,592.95 18,583.12 18,592.95 0.0K
16:00 18,589.84 18,602.38 18,589.84 18,597.14 0.0K
16:05 18,599.32 18,605.15 18,599.32 18,600.91 0.0K
16:10 18,600.40 18,600.40 18,589.04 18,592.13 0.0K
16:15 18,591.90 18,594.75 18,588.14 18,592.06 0.0K
16:20 18,592.82 18,592.82 18,582.55 18,585.05 0.0K
16:25 18,578.29 18,578.29 18,567.72 18,569.35 0.0K
16:30 18,570.63 18,593.11 18,570.63 18,593.11 0.0K
16:35 18,594.00 18,597.08 18,585.11 18,585.11 0.0K
16:40 18,583.38 18,587.59 18,583.34 18,586.58 0.0K
16:45 18,585.67 18,592.00 18,581.45 18,592.00 0.0K
16:50 18,593.82 18,599.03 18,593.82 18,595.06 0.0K
16:55 18,594.72 18,597.78 18,586.73 18,588.91 0.0K
17:00 18,588.37 18,599.89 18,588.37 18,599.89 0.0K
17:05 18,600.67 18,607.13 18,596.59 18,607.13 0.0K
17:10 18,606.45 18,607.31 18,599.09 18,600.33 0.0K
17:15 18,599.80 18,600.58 18,588.35 18,588.52 0.0K
17:20 18,588.09 18,590.31 18,579.11 18,582.22 0.0K
17:25 18,583.07 18,589.77 18,583.05 18,584.04 0.0K
17:30 18,585.64 18,585.64 18,585.64 18,585.64 0.0K
17:35 18,585.64 18,585.64 18,585.40 18,585.40 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar