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 18,532.68 18,622.30 18,532.68 18,622.30 0.0K
09:05 18,630.94 18,634.93 18,615.07 18,627.38 0.0K
09:10 18,625.93 18,635.42 18,618.78 18,635.42 0.0K
09:15 18,635.08 18,646.45 18,635.08 18,645.20 0.0K
09:20 18,642.63 18,647.96 18,632.28 18,635.73 0.0K
09:25 18,633.44 18,646.94 18,630.29 18,646.17 0.0K
09:30 18,644.72 18,646.42 18,634.45 18,644.13 0.0K
09:35 18,645.95 18,664.15 18,645.95 18,661.04 0.0K
09:40 18,658.32 18,688.19 18,658.32 18,688.19 0.0K
09:45 18,689.00 18,708.08 18,689.00 18,706.59 0.0K
09:50 18,708.21 18,725.42 18,708.21 18,725.42 0.0K
09:55 18,727.22 18,734.04 18,722.12 18,727.19 0.0K
10:00 18,727.61 18,730.02 18,704.38 18,709.06 0.0K
10:05 18,709.70 18,720.62 18,707.29 18,718.65 0.0K
10:10 18,714.85 18,720.69 18,710.75 18,716.60 0.0K
10:15 18,716.59 18,733.01 18,716.59 18,733.01 0.0K
10:20 18,730.46 18,745.79 18,730.46 18,737.19 0.0K
10:25 18,737.16 18,740.83 18,728.52 18,732.06 0.0K
10:30 18,732.91 18,732.95 18,709.86 18,709.86 0.0K
10:35 18,711.02 18,712.94 18,701.19 18,709.68 0.0K
10:40 18,710.26 18,713.02 18,704.33 18,706.85 0.0K
10:45 18,707.78 18,725.30 18,703.21 18,725.30 0.0K
10:50 18,727.39 18,740.80 18,726.91 18,738.45 0.0K
10:55 18,738.60 18,738.60 18,721.54 18,721.54 0.0K
11:00 18,721.71 18,731.02 18,721.71 18,730.97 0.0K
11:05 18,731.03 18,742.50 18,731.03 18,734.83 0.0K
11:10 18,734.56 18,752.36 18,728.40 18,752.36 0.0K
11:15 18,752.07 18,761.10 18,751.00 18,757.47 0.0K
11:20 18,758.01 18,763.73 18,756.12 18,762.06 0.0K
11:25 18,763.25 18,765.09 18,751.88 18,753.87 0.0K
11:30 18,753.63 18,761.96 18,752.09 18,759.00 0.0K
11:35 18,756.57 18,759.13 18,745.40 18,759.13 0.0K
11:40 18,758.84 18,767.87 18,758.05 18,767.87 0.0K
11:45 18,767.00 18,767.00 18,760.21 18,762.98 0.0K
11:50 18,763.46 18,774.26 18,763.46 18,772.42 0.0K
11:55 18,773.53 18,783.70 18,770.34 18,783.70 0.0K
12:00 18,783.04 18,789.97 18,781.98 18,783.31 0.0K
12:05 18,783.14 18,789.53 18,779.78 18,788.73 0.0K
12:10 18,788.27 18,804.48 18,788.27 18,801.96 0.0K
12:15 18,802.26 18,808.62 18,794.73 18,807.64 0.0K
12:20 18,807.14 18,808.47 18,801.03 18,807.70 0.0K
12:25 18,807.50 18,810.09 18,803.82 18,809.37 0.0K
12:30 18,809.51 18,817.11 18,809.51 18,814.08 0.0K
12:35 18,813.83 18,823.64 18,812.94 18,820.48 0.0K
12:40 18,818.75 18,824.49 18,818.07 18,819.23 0.0K
12:45 18,819.45 18,824.72 18,810.05 18,824.72 0.0K
12:50 18,824.30 18,828.77 18,816.86 18,828.35 0.0K
12:55 18,828.70 18,831.40 18,818.15 18,818.15 0.0K
13:00 18,818.99 18,821.45 18,804.37 18,804.37 0.0K
13:05 18,802.53 18,805.26 18,794.13 18,796.57 0.0K
13:10 18,791.46 18,802.79 18,791.46 18,802.25 0.0K
13:15 18,801.48 18,803.89 18,784.57 18,784.57 0.0K
13:20 18,781.26 18,781.26 18,771.35 18,772.54 0.0K
13:25 18,774.68 18,776.14 18,766.75 18,770.90 0.0K
13:30 18,770.21 18,770.21 18,754.70 18,754.91 0.0K
13:35 18,754.56 18,754.56 18,738.45 18,738.45 0.0K
13:40 18,741.93 18,744.44 18,726.45 18,730.50 0.0K
13:45 18,731.34 18,755.52 18,730.24 18,755.50 0.0K
13:50 18,755.90 18,771.60 18,751.22 18,770.91 0.0K
13:55 18,771.48 18,774.94 18,766.25 18,770.84 0.0K
14:00 18,769.58 18,773.35 18,763.59 18,772.70 0.0K
14:05 18,772.40 18,774.81 18,767.47 18,774.74 0.0K
14:10 18,776.05 18,776.05 18,754.71 18,754.74 0.0K
14:15 18,753.66 18,758.99 18,751.31 18,756.43 0.0K
14:20 18,756.45 18,759.95 18,751.98 18,759.04 0.0K
14:25 18,759.54 18,760.56 18,751.07 18,751.32 0.0K
14:30 18,751.54 18,760.51 18,747.01 18,760.51 0.0K
14:35 18,761.57 18,781.29 18,761.57 18,781.29 0.0K
14:40 18,779.53 18,787.38 18,778.31 18,782.62 0.0K
14:45 18,782.29 18,782.98 18,778.59 18,780.78 0.0K
14:50 18,780.62 18,788.32 18,780.27 18,782.42 0.0K
14:55 18,783.11 18,789.31 18,783.11 18,787.66 0.0K
15:00 18,787.01 18,787.01 18,773.39 18,778.54 0.0K
15:05 18,777.46 18,781.27 18,774.45 18,778.75 0.0K
15:10 18,776.79 18,780.99 18,775.88 18,776.07 0.0K
15:15 18,777.33 18,778.27 18,768.94 18,777.38 0.0K
15:20 18,778.02 18,785.63 18,778.02 18,783.69 0.0K
15:25 18,780.80 18,780.80 18,772.83 18,773.71 0.0K
15:30 18,773.68 18,773.68 18,755.45 18,763.98 0.0K
15:35 18,764.30 18,765.40 18,748.71 18,755.25 0.0K
15:40 18,755.45 18,763.03 18,751.54 18,754.85 0.0K
15:45 18,755.44 18,755.44 18,748.56 18,749.28 0.0K
15:50 18,751.38 18,763.98 18,746.52 18,746.52 0.0K
15:55 18,744.44 18,744.44 18,726.88 18,726.88 0.0K
16:00 18,729.15 18,730.51 18,709.21 18,709.21 0.0K
16:05 18,710.16 18,716.04 18,703.86 18,703.86 0.0K
16:10 18,703.67 18,703.67 18,695.19 18,698.85 0.0K
16:15 18,699.47 18,708.78 18,699.47 18,703.63 0.0K
16:20 18,700.65 18,704.03 18,693.66 18,701.34 0.0K
16:25 18,701.16 18,717.05 18,699.12 18,716.31 0.0K
16:30 18,712.99 18,712.99 18,703.42 18,705.69 0.0K
16:35 18,707.44 18,708.37 18,697.97 18,705.97 0.0K
16:40 18,707.95 18,707.95 18,697.80 18,697.80 0.0K
16:45 18,696.73 18,696.73 18,680.91 18,680.91 0.0K
16:50 18,681.05 18,682.47 18,674.09 18,674.09 0.0K
16:55 18,674.83 18,678.60 18,672.27 18,673.69 0.0K
17:00 18,672.67 18,673.60 18,663.94 18,664.30 0.0K
17:05 18,664.58 18,665.33 18,656.00 18,659.12 0.0K
17:10 18,658.11 18,665.11 18,656.49 18,664.02 0.0K
17:15 18,663.91 18,664.52 18,654.87 18,654.87 0.0K
17:20 18,655.18 18,657.43 18,649.09 18,657.43 0.0K
17:25 18,657.51 18,659.92 18,652.58 18,659.92 0.0K
17:30 18,657.86 18,657.86 18,657.74 18,657.74 0.0K
17:35 18,657.74 18,671.58 18,654.00 18,671.58 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar