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 18,521.01 18,521.01 18,472.23 18,472.60 0.0K
09:05 18,472.76 18,475.09 18,462.44 18,462.44 0.0K
09:10 18,463.66 18,466.11 18,458.70 18,461.53 0.0K
09:15 18,459.06 18,463.74 18,454.31 18,454.31 0.0K
09:20 18,454.36 18,468.83 18,454.06 18,465.88 0.0K
09:25 18,466.32 18,466.48 18,459.98 18,465.72 0.0K
09:30 18,466.65 18,471.61 18,450.40 18,450.40 0.0K
09:35 18,449.96 18,462.80 18,448.40 18,449.58 0.0K
09:40 18,447.55 18,458.41 18,440.22 18,458.41 0.0K
09:45 18,458.87 18,461.25 18,448.57 18,452.81 0.0K
09:50 18,453.50 18,460.02 18,439.46 18,441.41 0.0K
09:55 18,442.37 18,444.49 18,428.90 18,432.47 0.0K
10:00 18,428.46 18,445.98 18,422.84 18,445.41 0.0K
10:05 18,445.35 18,448.40 18,442.08 18,447.53 0.0K
10:10 18,448.17 18,459.24 18,448.17 18,454.99 0.0K
10:15 18,455.00 18,462.16 18,453.44 18,458.62 0.0K
10:20 18,458.86 18,461.51 18,447.50 18,448.19 0.0K
10:25 18,448.71 18,452.42 18,447.56 18,451.51 0.0K
10:30 18,449.89 18,461.58 18,449.89 18,455.61 0.0K
10:35 18,455.53 18,462.86 18,453.40 18,455.60 0.0K
10:40 18,456.07 18,456.07 18,448.39 18,448.82 0.0K
10:45 18,444.19 18,448.08 18,439.49 18,447.80 0.0K
10:50 18,447.80 18,450.83 18,443.86 18,444.87 0.0K
10:55 18,444.54 18,446.93 18,437.46 18,437.46 0.0K
11:00 18,438.34 18,438.34 18,426.77 18,431.85 0.0K
11:05 18,431.01 18,431.13 18,424.95 18,428.54 0.0K
11:10 18,429.07 18,429.07 18,424.15 18,426.05 0.0K
11:15 18,426.48 18,427.71 18,419.81 18,427.31 0.0K
11:20 18,429.93 18,433.52 18,421.60 18,433.52 0.0K
11:25 18,432.46 18,432.46 18,422.44 18,426.39 0.0K
11:30 18,425.76 18,431.05 18,419.49 18,419.93 0.0K
11:35 18,419.34 18,426.48 18,419.24 18,426.48 0.0K
11:40 18,426.86 18,428.74 18,420.27 18,422.16 0.0K
11:45 18,421.44 18,437.52 18,421.44 18,437.52 0.0K
11:50 18,438.06 18,438.06 18,430.31 18,435.36 0.0K
11:55 18,429.66 18,431.19 18,426.91 18,427.86 0.0K
12:00 18,428.15 18,441.66 18,428.15 18,433.73 0.0K
12:05 18,432.57 18,432.57 18,423.76 18,425.49 0.0K
12:10 18,425.51 18,425.51 18,414.50 18,415.60 0.0K
12:15 18,415.21 18,415.21 18,399.30 18,399.90 0.0K
12:20 18,395.71 18,397.89 18,384.51 18,385.05 0.0K
12:25 18,384.54 18,393.96 18,384.40 18,393.96 0.0K
12:30 18,394.02 18,400.87 18,393.82 18,393.82 0.0K
12:35 18,393.82 18,396.64 18,393.36 18,394.50 0.0K
12:40 18,394.26 18,394.26 18,389.12 18,390.20 0.0K
12:45 18,389.66 18,391.70 18,380.27 18,380.84 0.0K
12:50 18,380.53 18,381.12 18,377.07 18,380.79 0.0K
12:55 18,380.76 18,387.91 18,377.19 18,386.57 0.0K
13:00 18,386.16 18,386.16 18,373.71 18,374.14 0.0K
13:05 18,372.50 18,383.46 18,370.85 18,378.44 0.0K
13:10 18,376.79 18,376.79 18,370.43 18,370.75 0.0K
13:15 18,367.75 18,367.75 18,359.74 18,359.82 0.0K
13:20 18,359.70 18,374.00 18,357.47 18,374.00 0.0K
13:25 18,374.42 18,375.93 18,372.86 18,373.86 0.0K
13:30 18,374.44 18,376.90 18,373.24 18,376.62 0.0K
13:35 18,378.42 18,378.42 18,361.13 18,361.98 0.0K
13:40 18,362.79 18,385.28 18,362.41 18,373.86 0.0K
13:45 18,374.20 18,395.23 18,374.20 18,395.23 0.0K
13:50 18,396.85 18,407.26 18,396.85 18,402.84 0.0K
13:55 18,402.51 18,407.74 18,398.24 18,398.24 0.0K
14:00 18,397.74 18,397.74 18,386.06 18,393.24 0.0K
14:05 18,396.04 18,398.21 18,381.99 18,384.54 0.0K
14:10 18,384.73 18,388.27 18,381.45 18,381.82 0.0K
14:15 18,381.51 18,381.65 18,371.44 18,371.77 0.0K
14:20 18,372.97 18,379.90 18,371.28 18,372.26 0.0K
14:25 18,371.49 18,373.84 18,366.00 18,368.12 0.0K
14:30 18,369.37 18,369.37 18,362.40 18,364.12 0.0K
14:35 18,363.37 18,370.09 18,362.78 18,370.09 0.0K
14:40 18,367.66 18,371.17 18,366.33 18,368.99 0.0K
14:45 18,369.97 18,380.56 18,369.55 18,379.92 0.0K
14:50 18,377.14 18,386.26 18,377.09 18,384.29 0.0K
14:55 18,384.94 18,386.52 18,380.91 18,383.88 0.0K
15:00 18,384.08 18,403.90 18,384.08 18,402.33 0.0K
15:05 18,402.04 18,405.48 18,397.78 18,405.48 0.0K
15:10 18,405.75 18,415.15 18,405.75 18,413.55 0.0K
15:15 18,413.71 18,422.02 18,413.71 18,421.45 0.0K
15:20 18,421.48 18,425.72 18,419.54 18,425.72 0.0K
15:25 18,426.74 18,432.71 18,423.85 18,432.53 0.0K
15:30 18,432.28 18,442.67 18,426.67 18,433.51 0.0K
15:35 18,433.44 18,439.15 18,433.32 18,437.79 0.0K
15:40 18,436.09 18,442.73 18,422.18 18,422.18 0.0K
15:45 18,424.26 18,424.26 18,410.63 18,410.65 0.0K
15:50 18,411.90 18,416.37 18,374.14 18,374.14 0.0K
15:55 18,382.82 18,383.26 18,369.55 18,375.23 0.0K
16:00 18,375.75 18,379.82 18,359.11 18,379.82 0.0K
16:05 18,383.01 18,406.78 18,382.36 18,406.78 0.0K
16:10 18,405.96 18,406.25 18,379.04 18,384.32 0.0K
16:15 18,383.70 18,407.29 18,383.70 18,405.50 0.0K
16:20 18,409.26 18,410.92 18,405.63 18,410.23 0.0K
16:25 18,408.59 18,410.68 18,402.67 18,405.73 0.0K
16:30 18,405.61 18,406.89 18,398.47 18,404.00 0.0K
16:35 18,403.21 18,408.06 18,399.08 18,399.15 0.0K
16:40 18,394.21 18,394.21 18,374.16 18,375.27 0.0K
16:45 18,376.24 18,378.40 18,373.06 18,373.06 0.0K
16:50 18,371.97 18,374.63 18,370.21 18,370.29 0.0K
16:55 18,370.53 18,386.22 18,369.33 18,381.78 0.0K
17:00 18,381.29 18,389.39 18,381.29 18,381.75 0.0K
17:05 18,382.95 18,389.96 18,382.95 18,384.04 0.0K
17:10 18,385.44 18,389.11 18,383.93 18,385.89 0.0K
17:15 18,385.09 18,385.09 18,376.95 18,384.89 0.0K
17:20 18,385.86 18,388.83 18,383.03 18,383.21 0.0K
17:25 18,382.99 18,391.76 18,381.16 18,387.48 0.0K
17:30 18,387.04 18,387.04 18,387.04 18,387.04 0.0K
17:35 18,387.04 18,399.47 18,386.68 18,399.47 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar