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 18,664.78 18,668.37 18,600.60 18,665.38 0.0K
09:05 18,666.48 18,709.31 18,662.78 18,667.94 0.0K
09:10 18,670.63 18,682.15 18,663.90 18,663.90 0.0K
09:15 18,664.51 18,695.09 18,662.50 18,684.40 0.0K
09:20 18,683.45 18,721.75 18,683.45 18,714.78 0.0K
09:25 18,712.56 18,713.15 18,699.72 18,711.50 0.0K
09:30 18,711.64 18,718.58 18,697.79 18,704.32 0.0K
09:35 18,701.12 18,704.61 18,678.20 18,682.09 0.0K
09:40 18,683.28 18,693.78 18,682.08 18,693.78 0.0K
09:45 18,694.22 18,705.77 18,689.41 18,701.68 0.0K
09:50 18,702.00 18,702.00 18,682.23 18,688.66 0.0K
09:55 18,687.86 18,707.40 18,687.11 18,699.59 0.0K
10:00 18,697.85 18,707.58 18,693.62 18,702.14 0.0K
10:05 18,700.87 18,707.49 18,696.55 18,696.76 0.0K
10:10 18,696.39 18,702.60 18,689.21 18,692.95 0.0K
10:15 18,695.35 18,702.84 18,691.80 18,700.73 0.0K
10:20 18,694.07 18,694.95 18,679.44 18,693.15 0.0K
10:25 18,692.90 18,705.99 18,692.90 18,703.65 0.0K
10:30 18,704.22 18,713.88 18,700.50 18,709.73 0.0K
10:35 18,712.07 18,727.68 18,711.96 18,722.08 0.0K
10:40 18,721.53 18,732.88 18,721.22 18,731.22 0.0K
10:45 18,728.41 18,741.79 18,722.82 18,741.31 0.0K
10:50 18,742.62 18,742.62 18,735.44 18,740.29 0.0K
10:55 18,738.21 18,749.53 18,738.21 18,749.53 0.0K
11:00 18,749.20 18,759.83 18,749.20 18,758.94 0.0K
11:05 18,758.37 18,784.17 18,758.37 18,781.23 0.0K
11:10 18,781.87 18,782.86 18,775.99 18,778.79 0.0K
11:15 18,778.44 18,787.91 18,777.54 18,782.71 0.0K
11:20 18,781.65 18,784.13 18,776.30 18,779.50 0.0K
11:25 18,779.38 18,780.05 18,771.82 18,773.61 0.0K
11:30 18,770.47 18,773.80 18,763.02 18,764.68 0.0K
11:35 18,763.72 18,767.70 18,761.51 18,765.14 0.0K
11:40 18,764.57 18,779.59 18,764.57 18,765.79 0.0K
11:45 18,764.72 18,767.97 18,761.14 18,767.97 0.0K
11:50 18,768.22 18,769.67 18,763.00 18,769.33 0.0K
11:55 18,768.43 18,811.94 18,768.43 18,811.75 0.0K
12:00 18,813.78 18,824.25 18,811.08 18,815.63 0.0K
12:05 18,813.47 18,817.22 18,801.45 18,806.29 0.0K
12:10 18,806.22 18,807.51 18,797.66 18,798.06 0.0K
12:15 18,797.61 18,797.61 18,785.05 18,786.44 0.0K
12:20 18,786.29 18,796.44 18,786.29 18,792.82 0.0K
12:25 18,793.08 18,793.08 18,779.21 18,782.31 0.0K
12:30 18,782.36 18,782.36 18,769.07 18,770.10 0.0K
12:35 18,770.33 18,770.61 18,760.57 18,762.95 0.0K
12:40 18,763.83 18,765.34 18,760.09 18,763.17 0.0K
12:45 18,762.64 18,764.17 18,758.25 18,760.54 0.0K
12:50 18,761.86 18,766.61 18,759.10 18,759.10 0.0K
12:55 18,759.25 18,759.25 18,747.71 18,753.20 0.0K
13:00 18,753.91 18,763.34 18,750.62 18,763.34 0.0K
13:05 18,762.27 18,762.27 18,756.10 18,757.68 0.0K
13:10 18,757.37 18,761.53 18,746.17 18,746.17 0.0K
13:15 18,743.59 18,752.75 18,743.59 18,749.44 0.0K
13:20 18,749.59 18,754.05 18,747.88 18,748.87 0.0K
13:25 18,747.89 18,756.17 18,744.71 18,752.01 0.0K
13:30 18,753.95 18,756.12 18,731.41 18,731.41 0.0K
13:35 18,730.92 18,737.70 18,725.01 18,737.70 0.0K
13:40 18,738.53 18,740.56 18,730.80 18,732.62 0.0K
13:45 18,732.18 18,743.39 18,731.51 18,743.39 0.0K
13:50 18,743.24 18,753.92 18,743.24 18,750.27 0.0K
13:55 18,748.74 18,755.91 18,746.75 18,755.91 0.0K
14:00 18,756.77 18,756.77 18,748.09 18,756.31 0.0K
14:05 18,757.21 18,761.56 18,741.32 18,741.32 0.0K
14:10 18,741.07 18,745.71 18,735.50 18,735.50 0.0K
14:15 18,734.01 18,739.26 18,733.61 18,735.67 0.0K
14:20 18,739.11 18,744.70 18,738.45 18,740.01 0.0K
14:25 18,742.28 18,743.92 18,739.72 18,743.28 0.0K
14:30 18,743.34 18,754.06 18,742.43 18,744.76 0.0K
14:35 18,744.11 18,746.91 18,738.10 18,745.96 0.0K
14:40 18,747.33 18,765.88 18,747.33 18,763.64 0.0K
14:45 18,761.35 18,761.35 18,745.16 18,745.73 0.0K
14:50 18,744.17 18,762.71 18,742.98 18,760.38 0.0K
14:55 18,762.39 18,765.61 18,758.79 18,765.52 0.0K
15:00 18,763.28 18,763.28 18,754.67 18,757.50 0.0K
15:05 18,755.78 18,766.40 18,752.87 18,761.93 0.0K
15:10 18,762.50 18,762.50 18,757.21 18,760.62 0.0K
15:15 18,760.05 18,765.47 18,758.94 18,759.22 0.0K
15:20 18,758.22 18,767.19 18,758.22 18,767.19 0.0K
15:25 18,767.69 18,779.22 18,767.09 18,779.22 0.0K
15:30 18,777.45 18,784.00 18,767.02 18,781.98 0.0K
15:35 18,782.12 18,783.73 18,775.01 18,777.59 0.0K
15:40 18,778.47 18,778.47 18,771.52 18,773.58 0.0K
15:45 18,772.36 18,773.08 18,757.86 18,759.14 0.0K
15:50 18,760.81 18,770.67 18,759.08 18,770.67 0.0K
15:55 18,769.56 18,776.80 18,768.75 18,772.27 0.0K
16:00 18,776.04 18,776.04 18,761.73 18,762.06 0.0K
16:05 18,761.72 18,770.92 18,761.00 18,767.39 0.0K
16:10 18,763.86 18,763.86 18,743.12 18,744.20 0.0K
16:15 18,744.00 18,746.26 18,737.53 18,744.65 0.0K
16:20 18,744.40 18,746.38 18,737.35 18,743.66 0.0K
16:25 18,742.87 18,747.52 18,731.27 18,731.27 0.0K
16:30 18,731.13 18,731.25 18,718.55 18,718.58 0.0K
16:35 18,715.99 18,731.46 18,715.73 18,729.94 0.0K
16:40 18,728.55 18,728.65 18,720.38 18,720.52 0.0K
16:45 18,720.83 18,736.48 18,720.83 18,734.51 0.0K
16:50 18,735.80 18,738.09 18,729.76 18,729.76 0.0K
16:55 18,728.05 18,728.68 18,720.18 18,722.35 0.0K
17:00 18,721.87 18,734.79 18,721.87 18,733.47 0.0K
17:05 18,731.38 18,739.47 18,725.99 18,725.99 0.0K
17:10 18,724.64 18,724.65 18,714.10 18,714.10 0.0K
17:15 18,714.66 18,715.91 18,708.70 18,708.70 0.0K
17:20 18,708.18 18,711.40 18,706.15 18,706.34 0.0K
17:25 18,704.82 18,708.37 18,704.55 18,707.77 0.0K
17:30 18,707.95 18,707.95 18,707.95 18,707.95 0.0K
17:35 18,707.95 18,707.95 18,682.50 18,682.50 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar