CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ Frankreich →
18,750.02
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 18,622.32 18,846.93 18,622.32 18,830.39 0.0K
09:05 18,833.60 18,840.95 18,824.64 18,824.64 0.0K
09:10 18,825.63 18,833.42 18,819.50 18,819.50 0.0K
09:15 18,812.54 18,830.00 18,812.54 18,816.21 0.0K
09:20 18,815.01 18,815.01 18,792.62 18,792.62 0.0K
09:25 18,793.43 18,793.43 18,770.98 18,770.98 0.0K
09:30 18,771.73 18,780.53 18,761.59 18,780.53 0.0K
09:35 18,780.28 18,793.50 18,780.28 18,788.06 0.0K
09:40 18,793.03 18,795.74 18,765.49 18,765.73 0.0K
09:45 18,766.09 18,777.44 18,766.09 18,772.40 0.0K
09:50 18,773.41 18,783.70 18,773.22 18,775.19 0.0K
09:55 18,773.80 18,786.23 18,773.80 18,786.23 0.0K
10:00 18,784.81 18,791.06 18,783.26 18,784.62 0.0K
10:05 18,780.89 18,780.89 18,761.03 18,765.41 0.0K
10:10 18,764.68 18,776.48 18,760.95 18,764.43 0.0K
10:15 18,764.43 18,769.27 18,747.95 18,748.52 0.0K
10:20 18,748.31 18,763.04 18,748.31 18,749.51 0.0K
10:25 18,750.04 18,754.00 18,749.77 18,749.87 0.0K
10:30 18,748.79 18,760.19 18,748.79 18,760.19 0.0K
10:35 18,758.87 18,764.07 18,755.67 18,762.82 0.0K
10:40 18,761.66 18,767.38 18,755.65 18,767.38 0.0K
10:45 18,768.27 18,769.87 18,752.51 18,752.51 0.0K
10:50 18,754.40 18,761.21 18,751.64 18,751.64 0.0K
10:55 18,749.09 18,749.09 18,722.10 18,726.74 0.0K
11:00 18,727.29 18,740.22 18,727.29 18,740.22 0.0K
11:05 18,741.08 18,741.92 18,726.76 18,730.11 0.0K
11:10 18,730.84 18,737.86 18,730.52 18,736.64 0.0K
11:15 18,737.67 18,737.67 18,727.25 18,729.47 0.0K
11:20 18,731.92 18,731.92 18,713.09 18,713.09 0.0K
11:25 18,711.93 18,722.01 18,711.93 18,718.91 0.0K
11:30 18,718.41 18,733.77 18,717.67 18,729.03 0.0K
11:35 18,728.99 18,735.13 18,728.99 18,733.91 0.0K
11:40 18,734.33 18,744.25 18,734.33 18,742.16 0.0K
11:45 18,741.80 18,749.83 18,741.80 18,747.27 0.0K
11:50 18,746.46 18,753.67 18,744.81 18,747.86 0.0K
11:55 18,745.98 18,747.03 18,732.84 18,736.26 0.0K
12:00 18,735.38 18,735.38 18,728.67 18,731.05 0.0K
12:05 18,732.27 18,736.65 18,730.81 18,734.92 0.0K
12:10 18,731.20 18,731.20 18,721.92 18,721.96 0.0K
12:15 18,722.48 18,743.16 18,722.48 18,732.02 0.0K
12:20 18,728.54 18,730.68 18,724.76 18,730.68 0.0K
12:25 18,731.31 18,731.31 18,718.75 18,726.21 0.0K
12:30 18,726.19 18,726.94 18,712.03 18,714.82 0.0K
12:35 18,715.87 18,719.48 18,713.06 18,718.51 0.0K
12:40 18,718.57 18,723.36 18,718.07 18,721.78 0.0K
12:45 18,721.76 18,722.21 18,714.40 18,722.21 0.0K
12:50 18,722.07 18,722.58 18,711.31 18,712.77 0.0K
12:55 18,712.53 18,718.21 18,712.51 18,716.73 0.0K
13:00 18,714.28 18,721.39 18,710.59 18,720.38 0.0K
13:05 18,720.32 18,720.32 18,708.10 18,713.65 0.0K
13:10 18,715.73 18,718.61 18,713.95 18,713.95 0.0K
13:15 18,714.09 18,714.09 18,693.23 18,695.71 0.0K
13:20 18,696.00 18,696.93 18,672.43 18,674.88 0.0K
13:25 18,675.84 18,689.53 18,675.84 18,689.53 0.0K
13:30 18,686.73 18,694.06 18,686.73 18,691.43 0.0K
13:35 18,692.32 18,695.01 18,690.93 18,690.93 0.0K
13:40 18,690.83 18,691.15 18,677.62 18,677.62 0.0K
13:45 18,677.54 18,678.48 18,667.16 18,667.16 0.0K
13:50 18,666.59 18,669.38 18,661.34 18,665.63 0.0K
13:55 18,665.05 18,670.43 18,665.05 18,666.12 0.0K
14:00 18,663.11 18,664.24 18,655.19 18,662.31 0.0K
14:05 18,662.20 18,663.63 18,650.48 18,652.73 0.0K
14:10 18,653.17 18,653.84 18,635.28 18,635.78 0.0K
14:15 18,628.68 18,644.08 18,628.68 18,644.08 0.0K
14:20 18,642.25 18,642.25 18,633.70 18,639.68 0.0K
14:25 18,639.78 18,639.78 18,624.88 18,625.02 0.0K
14:30 18,623.68 18,623.68 18,611.00 18,614.06 0.0K
14:35 18,615.37 18,623.66 18,615.17 18,618.20 0.0K
14:40 18,618.52 18,626.36 18,616.61 18,626.36 0.0K
14:45 18,627.73 18,629.85 18,625.21 18,627.53 0.0K
14:50 18,626.24 18,633.56 18,619.31 18,628.93 0.0K
14:55 18,631.88 18,638.32 18,631.88 18,638.32 0.0K
15:00 18,637.90 18,641.11 18,633.33 18,633.33 0.0K
15:05 18,633.33 18,633.33 18,621.78 18,623.38 0.0K
15:10 18,621.77 18,624.96 18,613.46 18,614.87 0.0K
15:15 18,614.77 18,614.77 18,598.84 18,599.25 0.0K
15:20 18,595.18 18,604.55 18,595.18 18,603.69 0.0K
15:25 18,601.26 18,605.42 18,599.23 18,605.24 0.0K
15:30 18,605.46 18,619.83 18,591.10 18,598.48 0.0K
15:35 18,599.73 18,606.12 18,595.68 18,596.07 0.0K
15:40 18,594.59 18,596.12 18,581.63 18,583.62 0.0K
15:45 18,581.78 18,584.44 18,557.19 18,560.12 0.0K
15:50 18,561.68 18,564.62 18,553.58 18,556.50 0.0K
15:55 18,555.80 18,555.80 18,538.90 18,541.33 0.0K
16:00 18,539.88 18,547.09 18,531.29 18,544.16 0.0K
16:05 18,548.28 18,558.19 18,548.28 18,556.52 0.0K
16:10 18,559.19 18,559.84 18,537.52 18,548.43 0.0K
16:15 18,548.92 18,550.62 18,532.52 18,533.87 0.0K
16:20 18,536.34 18,545.41 18,526.62 18,526.93 0.0K
16:25 18,523.71 18,535.46 18,522.59 18,522.59 0.0K
16:30 18,523.44 18,542.64 18,523.44 18,531.00 0.0K
16:35 18,532.91 18,544.29 18,525.92 18,544.29 0.0K
16:40 18,545.56 18,552.43 18,545.56 18,548.67 0.0K
16:45 18,549.14 18,549.14 18,530.02 18,531.93 0.0K
16:50 18,533.32 18,539.70 18,530.76 18,539.10 0.0K
16:55 18,538.09 18,538.09 18,527.34 18,528.69 0.0K
17:00 18,528.87 18,547.64 18,523.00 18,547.64 0.0K
17:05 18,547.00 18,556.37 18,544.35 18,544.64 0.0K
17:10 18,542.59 18,550.52 18,541.56 18,548.81 0.0K
17:15 18,549.83 18,550.32 18,532.07 18,532.98 0.0K
17:20 18,534.25 18,534.25 18,529.70 18,530.39 0.0K
17:25 18,530.17 18,534.33 18,528.60 18,529.84 0.0K
17:30 18,529.02 18,529.02 18,529.02 18,529.02 0.0K
17:35 18,529.02 18,537.36 18,527.22 18,537.36 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar