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 18,407.30 18,646.73 18,407.30 18,639.00 0.0K
09:05 18,639.44 18,666.01 18,638.74 18,638.74 0.0K
09:10 18,636.97 18,647.40 18,627.76 18,632.18 0.0K
09:15 18,631.53 18,647.73 18,631.53 18,644.55 0.0K
09:20 18,641.03 18,643.98 18,619.97 18,626.96 0.0K
09:25 18,626.34 18,631.42 18,619.71 18,628.56 0.0K
09:30 18,630.37 18,634.38 18,593.55 18,593.55 0.0K
09:35 18,594.82 18,594.82 18,573.95 18,576.19 0.0K
09:40 18,576.60 18,595.22 18,574.18 18,595.22 0.0K
09:45 18,595.99 18,603.32 18,591.38 18,598.12 0.0K
09:50 18,599.91 18,609.85 18,596.87 18,599.53 0.0K
09:55 18,600.24 18,605.20 18,596.47 18,602.62 0.0K
10:00 18,600.99 18,618.00 18,595.78 18,618.00 0.0K
10:05 18,617.79 18,628.59 18,617.79 18,624.95 0.0K
10:10 18,626.10 18,637.66 18,625.20 18,632.05 0.0K
10:15 18,630.17 18,642.10 18,629.88 18,636.09 0.0K
10:20 18,636.31 18,659.40 18,636.31 18,649.00 0.0K
10:25 18,649.04 18,649.04 18,633.91 18,641.47 0.0K
10:30 18,640.45 18,649.70 18,640.45 18,649.70 0.0K
10:35 18,648.85 18,655.20 18,645.73 18,655.20 0.0K
10:40 18,657.67 18,677.09 18,657.67 18,677.09 0.0K
10:45 18,678.26 18,695.71 18,678.26 18,688.04 0.0K
10:50 18,691.65 18,699.36 18,687.44 18,697.49 0.0K
10:55 18,697.15 18,698.46 18,683.19 18,695.99 0.0K
11:00 18,695.88 18,699.69 18,687.94 18,688.26 0.0K
11:05 18,688.37 18,697.45 18,688.22 18,692.65 0.0K
11:10 18,691.63 18,701.50 18,691.63 18,691.72 0.0K
11:15 18,690.65 18,690.89 18,683.21 18,688.98 0.0K
11:20 18,688.81 18,688.81 18,666.46 18,671.87 0.0K
11:25 18,670.63 18,670.63 18,659.43 18,659.43 0.0K
11:30 18,657.82 18,659.73 18,653.51 18,659.73 0.0K
11:35 18,659.96 18,662.27 18,657.20 18,657.75 0.0K
11:40 18,658.22 18,676.55 18,658.22 18,673.68 0.0K
11:45 18,672.04 18,675.42 18,666.70 18,671.16 0.0K
11:50 18,670.43 18,671.02 18,661.07 18,661.57 0.0K
11:55 18,663.31 18,663.63 18,655.72 18,655.72 0.0K
12:00 18,654.74 18,658.77 18,642.40 18,643.75 0.0K
12:05 18,644.34 18,648.81 18,640.27 18,648.81 0.0K
12:10 18,648.64 18,650.67 18,646.52 18,648.10 0.0K
12:15 18,647.20 18,647.20 18,641.80 18,641.80 0.0K
12:20 18,638.33 18,646.71 18,634.38 18,646.63 0.0K
12:25 18,647.01 18,648.74 18,642.79 18,642.89 0.0K
12:30 18,644.07 18,645.63 18,637.41 18,637.41 0.0K
12:35 18,633.70 18,635.94 18,627.12 18,630.48 0.0K
12:40 18,630.12 18,631.10 18,626.41 18,626.41 0.0K
12:45 18,625.94 18,626.70 18,622.13 18,623.25 0.0K
12:50 18,623.56 18,623.68 18,612.25 18,613.79 0.0K
12:55 18,616.54 18,616.54 18,604.38 18,604.38 0.0K
13:00 18,604.49 18,604.49 18,587.95 18,593.35 0.0K
13:05 18,593.45 18,600.50 18,577.71 18,577.71 0.0K
13:10 18,578.68 18,587.01 18,578.68 18,583.53 0.0K
13:15 18,584.37 18,592.01 18,583.68 18,591.98 0.0K
13:20 18,591.86 18,592.20 18,587.73 18,589.02 0.0K
13:25 18,588.57 18,590.80 18,574.51 18,575.15 0.0K
13:30 18,575.01 18,580.95 18,574.22 18,579.77 0.0K
13:35 18,580.07 18,592.88 18,580.07 18,589.73 0.0K
13:40 18,590.33 18,598.59 18,590.24 18,591.53 0.0K
13:45 18,597.12 18,605.40 18,596.18 18,605.38 0.0K
13:50 18,605.63 18,610.64 18,604.32 18,605.77 0.0K
13:55 18,606.78 18,617.06 18,606.78 18,614.58 0.0K
14:00 18,612.88 18,613.70 18,601.43 18,601.43 0.0K
14:05 18,604.17 18,611.29 18,603.99 18,609.02 0.0K
14:10 18,609.01 18,615.13 18,606.04 18,615.13 0.0K
14:15 18,615.84 18,618.71 18,612.01 18,618.71 0.0K
14:20 18,618.62 18,628.44 18,618.62 18,628.44 0.0K
14:25 18,628.25 18,636.86 18,626.04 18,636.86 0.0K
14:30 18,637.91 18,637.91 18,621.81 18,621.81 0.0K
14:35 18,622.31 18,625.27 18,621.04 18,623.96 0.0K
14:40 18,623.23 18,625.25 18,613.28 18,618.15 0.0K
14:45 18,623.38 18,634.41 18,623.20 18,630.77 0.0K
14:50 18,629.32 18,633.49 18,624.97 18,631.99 0.0K
14:55 18,631.65 18,637.48 18,629.67 18,634.15 0.0K
15:00 18,633.57 18,638.62 18,630.46 18,636.36 0.0K
15:05 18,638.15 18,641.77 18,636.54 18,637.76 0.0K
15:10 18,635.05 18,639.05 18,630.11 18,636.15 0.0K
15:15 18,637.67 18,642.86 18,630.47 18,633.12 0.0K
15:20 18,631.40 18,631.40 18,619.01 18,619.01 0.0K
15:25 18,620.13 18,623.79 18,613.13 18,623.17 0.0K
15:30 18,622.55 18,647.04 18,622.55 18,640.90 0.0K
15:35 18,638.37 18,644.15 18,636.84 18,641.79 0.0K
15:40 18,639.71 18,644.42 18,632.34 18,644.42 0.0K
15:45 18,641.74 18,650.11 18,635.13 18,639.61 0.0K
15:50 18,638.91 18,638.91 18,612.21 18,618.40 0.0K
15:55 18,616.01 18,620.50 18,613.06 18,616.86 0.0K
16:00 18,619.24 18,623.50 18,613.01 18,613.01 0.0K
16:05 18,611.59 18,630.40 18,604.90 18,630.01 0.0K
16:10 18,627.30 18,637.77 18,625.16 18,629.28 0.0K
16:15 18,628.97 18,643.21 18,628.56 18,643.14 0.0K
16:20 18,641.69 18,648.54 18,638.18 18,643.03 0.0K
16:25 18,644.03 18,657.28 18,644.03 18,653.96 0.0K
16:30 18,655.61 18,662.50 18,651.33 18,658.67 0.0K
16:35 18,660.75 18,673.97 18,657.10 18,671.06 0.0K
16:40 18,670.08 18,677.16 18,663.55 18,663.55 0.0K
16:45 18,662.77 18,669.10 18,655.48 18,658.81 0.0K
16:50 18,656.26 18,657.82 18,652.77 18,657.72 0.0K
16:55 18,657.49 18,668.90 18,657.46 18,663.29 0.0K
17:00 18,666.30 18,667.61 18,648.34 18,648.50 0.0K
17:05 18,649.26 18,669.47 18,649.26 18,669.47 0.0K
17:10 18,669.92 18,673.93 18,667.31 18,667.31 0.0K
17:15 18,664.83 18,671.66 18,664.83 18,666.79 0.0K
17:20 18,666.82 18,669.38 18,663.73 18,667.70 0.0K
17:25 18,666.58 18,673.79 18,665.99 18,672.95 0.0K
17:30 18,673.36 18,673.36 18,673.36 18,673.36 0.0K
17:35 18,673.36 18,673.36 18,655.11 18,655.11 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar