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 18,675.54 18,830.98 18,675.54 18,699.25 0.0K
09:05 18,699.34 18,748.39 18,699.34 18,743.65 0.0K
09:10 18,745.90 18,765.39 18,745.03 18,749.48 0.0K
09:15 18,749.26 18,749.26 18,737.92 18,742.29 0.0K
09:20 18,739.48 18,741.29 18,712.16 18,714.92 0.0K
09:25 18,722.18 18,739.88 18,720.51 18,736.74 0.0K
09:30 18,737.40 18,763.60 18,737.40 18,759.23 0.0K
09:35 18,759.75 18,768.21 18,752.59 18,762.71 0.0K
09:40 18,756.63 18,756.63 18,744.39 18,749.44 0.0K
09:45 18,751.24 18,752.36 18,718.23 18,720.51 0.0K
09:50 18,719.08 18,719.08 18,705.60 18,714.17 0.0K
09:55 18,711.90 18,718.13 18,709.85 18,714.44 0.0K
10:00 18,713.22 18,733.61 18,713.22 18,725.63 0.0K
10:05 18,725.73 18,732.11 18,721.89 18,727.86 0.0K
10:10 18,725.40 18,740.96 18,724.69 18,726.58 0.0K
10:15 18,725.63 18,733.61 18,723.34 18,732.20 0.0K
10:20 18,726.54 18,729.81 18,716.22 18,721.36 0.0K
10:25 18,717.57 18,733.65 18,717.57 18,728.53 0.0K
10:30 18,726.58 18,732.17 18,720.44 18,725.12 0.0K
10:35 18,725.35 18,727.68 18,711.94 18,711.94 0.0K
10:40 18,714.01 18,715.91 18,703.05 18,706.57 0.0K
10:45 18,706.95 18,711.44 18,704.47 18,706.56 0.0K
10:50 18,705.78 18,713.25 18,702.58 18,710.87 0.0K
10:55 18,711.18 18,716.07 18,709.73 18,711.71 0.0K
11:00 18,712.65 18,723.44 18,712.65 18,715.07 0.0K
11:05 18,714.27 18,725.70 18,713.95 18,719.32 0.0K
11:10 18,720.00 18,723.15 18,716.21 18,718.56 0.0K
11:15 18,718.23 18,718.23 18,691.17 18,695.68 0.0K
11:20 18,697.69 18,704.52 18,677.29 18,681.13 0.0K
11:25 18,680.00 18,687.35 18,678.22 18,681.39 0.0K
11:30 18,682.09 18,690.81 18,682.09 18,683.48 0.0K
11:35 18,679.72 18,689.01 18,676.84 18,689.01 0.0K
11:40 18,691.87 18,706.36 18,691.87 18,704.41 0.0K
11:45 18,706.76 18,710.13 18,701.66 18,702.63 0.0K
11:50 18,702.79 18,707.04 18,696.77 18,699.23 0.0K
11:55 18,699.52 18,700.49 18,695.19 18,698.02 0.0K
12:00 18,695.46 18,695.46 18,662.27 18,662.41 0.0K
12:05 18,662.14 18,669.41 18,658.36 18,663.63 0.0K
12:10 18,662.87 18,662.87 18,653.64 18,654.44 0.0K
12:15 18,651.78 18,651.78 18,632.92 18,634.30 0.0K
12:20 18,635.33 18,639.64 18,627.49 18,627.49 0.0K
12:25 18,624.22 18,630.61 18,622.69 18,628.36 0.0K
12:30 18,630.16 18,632.30 18,621.61 18,623.65 0.0K
12:35 18,623.04 18,633.52 18,621.79 18,625.10 0.0K
12:40 18,624.03 18,630.06 18,623.78 18,630.06 0.0K
12:45 18,629.83 18,629.83 18,624.07 18,624.93 0.0K
12:50 18,625.82 18,627.54 18,618.78 18,618.78 0.0K
12:55 18,618.55 18,618.55 18,609.24 18,610.85 0.0K
13:00 18,610.09 18,610.09 18,601.31 18,605.46 0.0K
13:05 18,605.95 18,608.12 18,601.30 18,603.16 0.0K
13:10 18,603.22 18,608.02 18,595.96 18,596.67 0.0K
13:15 18,596.79 18,613.76 18,595.22 18,613.76 0.0K
13:20 18,615.29 18,626.52 18,615.29 18,625.30 0.0K
13:25 18,624.59 18,629.22 18,619.67 18,629.22 0.0K
13:30 18,630.31 18,632.22 18,624.44 18,632.22 0.0K
13:35 18,633.60 18,641.28 18,630.34 18,641.28 0.0K
13:40 18,642.47 18,655.44 18,642.47 18,651.54 0.0K
13:45 18,652.83 18,661.34 18,652.29 18,658.60 0.0K
13:50 18,659.01 18,659.01 18,650.56 18,654.08 0.0K
13:55 18,655.01 18,658.34 18,654.31 18,656.93 0.0K
14:00 18,656.37 18,660.82 18,648.37 18,650.71 0.0K
14:05 18,651.35 18,653.01 18,646.62 18,646.62 0.0K
14:10 18,646.02 18,650.30 18,643.55 18,649.97 0.0K
14:15 18,649.47 18,656.75 18,649.47 18,649.59 0.0K
14:20 18,649.69 18,653.08 18,643.86 18,647.78 0.0K
14:25 18,647.85 18,647.85 18,641.96 18,645.82 0.0K
14:30 18,645.55 18,646.73 18,632.98 18,632.99 0.0K
14:35 18,631.53 18,640.73 18,628.54 18,640.73 0.0K
14:40 18,640.10 18,643.80 18,636.61 18,637.63 0.0K
14:45 18,633.96 18,634.48 18,623.05 18,623.46 0.0K
14:50 18,619.70 18,623.52 18,609.88 18,613.11 0.0K
14:55 18,613.15 18,632.93 18,613.15 18,624.99 0.0K
15:00 18,624.88 18,624.88 18,594.81 18,594.81 0.0K
15:05 18,591.61 18,591.63 18,578.79 18,578.83 0.0K
15:10 18,577.90 18,577.90 18,563.42 18,567.94 0.0K
15:15 18,568.18 18,569.64 18,545.02 18,545.02 0.0K
15:20 18,544.15 18,548.74 18,530.30 18,540.63 0.0K
15:25 18,537.46 18,544.93 18,532.82 18,542.42 0.0K
15:30 18,538.99 18,549.97 18,536.67 18,549.97 0.0K
15:35 18,550.29 18,557.66 18,538.40 18,557.35 0.0K
15:40 18,559.54 18,571.66 18,554.25 18,564.76 0.0K
15:45 18,563.04 18,590.23 18,563.04 18,581.10 0.0K
15:50 18,580.05 18,580.05 18,569.18 18,569.18 0.0K
15:55 18,568.46 18,568.59 18,550.06 18,558.41 0.0K
16:00 18,557.83 18,561.65 18,544.53 18,559.24 0.0K
16:05 18,557.02 18,559.44 18,551.92 18,551.92 0.0K
16:10 18,552.87 18,557.84 18,532.34 18,532.34 0.0K
16:15 18,530.44 18,539.56 18,528.81 18,537.73 0.0K
16:20 18,541.56 18,551.90 18,541.06 18,551.37 0.0K
16:25 18,548.81 18,557.92 18,534.62 18,557.92 0.0K
16:30 18,557.48 18,569.66 18,553.73 18,561.33 0.0K
16:35 18,559.79 18,568.68 18,556.47 18,568.68 0.0K
16:40 18,568.84 18,576.42 18,567.58 18,572.37 0.0K
16:45 18,572.65 18,583.70 18,564.98 18,583.70 0.0K
16:50 18,584.88 18,589.96 18,576.20 18,576.51 0.0K
16:55 18,575.39 18,575.39 18,559.86 18,569.09 0.0K
17:00 18,568.96 18,588.84 18,564.46 18,585.36 0.0K
17:05 18,581.23 18,594.61 18,576.50 18,594.61 0.0K
17:10 18,596.20 18,606.91 18,594.93 18,606.91 0.0K
17:15 18,605.71 18,605.71 18,588.52 18,593.27 0.0K
17:20 18,593.76 18,596.17 18,589.91 18,591.87 0.0K
17:25 18,592.53 18,596.32 18,588.00 18,588.58 0.0K
17:30 18,590.00 18,590.00 18,590.00 18,590.00 0.0K
17:35 18,590.00 18,590.00 18,578.71 18,578.71 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar