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 18,679.32 18,748.98 18,679.32 18,720.15 0.0K
09:05 18,717.26 18,717.26 18,673.94 18,700.49 0.0K
09:10 18,701.36 18,720.83 18,694.68 18,715.14 0.0K
09:15 18,716.42 18,733.17 18,706.16 18,720.07 0.0K
09:20 18,725.56 18,751.56 18,724.04 18,749.29 0.0K
09:25 18,750.02 18,764.04 18,748.34 18,757.65 0.0K
09:30 18,753.05 18,771.07 18,753.05 18,756.42 0.0K
09:35 18,758.21 18,788.03 18,758.21 18,767.12 0.0K
09:40 18,768.80 18,772.32 18,762.40 18,766.73 0.0K
09:45 18,763.82 18,774.78 18,756.85 18,771.56 0.0K
09:50 18,768.04 18,768.04 18,743.99 18,743.99 0.0K
09:55 18,732.45 18,749.76 18,732.45 18,738.63 0.0K
10:00 18,740.50 18,740.50 18,717.64 18,725.46 0.0K
10:05 18,733.25 18,742.44 18,729.93 18,740.55 0.0K
10:10 18,739.69 18,748.09 18,731.94 18,739.19 0.0K
10:15 18,737.10 18,737.10 18,712.82 18,717.49 0.0K
10:20 18,719.09 18,726.12 18,714.65 18,715.50 0.0K
10:25 18,713.90 18,739.21 18,713.01 18,721.96 0.0K
10:30 18,720.86 18,723.75 18,713.40 18,723.75 0.0K
10:35 18,724.40 18,725.81 18,716.97 18,719.08 0.0K
10:40 18,718.80 18,719.27 18,682.89 18,682.89 0.0K
10:45 18,681.18 18,700.63 18,678.65 18,691.86 0.0K
10:50 18,693.87 18,693.87 18,668.14 18,668.14 0.0K
10:55 18,666.72 18,671.68 18,660.92 18,671.42 0.0K
11:00 18,671.17 18,672.04 18,662.03 18,662.03 0.0K
11:05 18,663.64 18,669.07 18,649.16 18,651.02 0.0K
11:10 18,650.48 18,657.19 18,638.93 18,638.93 0.0K
11:15 18,639.03 18,642.88 18,633.04 18,634.86 0.0K
11:20 18,633.30 18,638.69 18,630.05 18,633.20 0.0K
11:25 18,634.69 18,637.69 18,623.14 18,626.83 0.0K
11:30 18,626.64 18,629.68 18,618.75 18,618.75 0.0K
11:35 18,619.12 18,634.09 18,617.57 18,634.09 0.0K
11:40 18,636.23 18,649.26 18,636.04 18,649.26 0.0K
11:45 18,650.55 18,668.10 18,650.55 18,661.40 0.0K
11:50 18,657.74 18,680.37 18,652.26 18,680.37 0.0K
11:55 18,681.59 18,689.93 18,672.97 18,672.97 0.0K
12:00 18,673.38 18,694.18 18,672.34 18,691.00 0.0K
12:05 18,690.08 18,690.08 18,662.12 18,664.22 0.0K
12:10 18,665.50 18,679.54 18,660.06 18,679.54 0.0K
12:15 18,680.59 18,682.93 18,672.02 18,673.12 0.0K
12:20 18,672.44 18,677.54 18,664.40 18,677.54 0.0K
12:25 18,675.20 18,675.20 18,666.35 18,668.72 0.0K
12:30 18,664.38 18,690.34 18,664.38 18,685.25 0.0K
12:35 18,685.61 18,686.92 18,657.92 18,661.89 0.0K
12:40 18,666.22 18,670.68 18,660.35 18,666.99 0.0K
12:45 18,666.90 18,667.35 18,658.06 18,660.22 0.0K
12:50 18,660.25 18,660.25 18,633.52 18,633.52 0.0K
12:55 18,637.05 18,638.01 18,623.52 18,626.42 0.0K
13:00 18,625.34 18,635.67 18,624.01 18,635.37 0.0K
13:05 18,634.88 18,635.15 18,628.36 18,628.36 0.0K
13:10 18,627.93 18,632.31 18,615.30 18,632.31 0.0K
13:15 18,630.53 18,631.71 18,622.00 18,622.00 0.0K
13:20 18,621.32 18,624.13 18,614.74 18,622.34 0.0K
13:25 18,622.42 18,626.40 18,618.09 18,626.40 0.0K
13:30 18,625.04 18,625.50 18,618.83 18,622.44 0.0K
13:35 18,622.40 18,625.77 18,611.61 18,615.32 0.0K
13:40 18,618.28 18,619.26 18,608.46 18,612.98 0.0K
13:45 18,614.03 18,633.33 18,611.03 18,633.33 0.0K
13:50 18,634.01 18,636.50 18,620.69 18,620.69 0.0K
13:55 18,619.33 18,624.44 18,614.10 18,614.21 0.0K
14:00 18,614.50 18,629.06 18,607.60 18,624.90 0.0K
14:05 18,625.16 18,628.30 18,614.73 18,621.55 0.0K
14:10 18,622.47 18,626.27 18,612.70 18,612.70 0.0K
14:15 18,610.34 18,630.08 18,609.93 18,626.75 0.0K
14:20 18,625.27 18,627.88 18,612.37 18,617.39 0.0K
14:25 18,616.91 18,627.31 18,616.91 18,624.42 0.0K
14:30 18,625.98 18,627.52 18,608.98 18,611.85 0.0K
14:35 18,610.37 18,610.37 18,593.10 18,593.10 0.0K
14:40 18,594.41 18,611.85 18,594.32 18,611.85 0.0K
14:45 18,613.23 18,624.28 18,613.23 18,617.81 0.0K
14:50 18,609.24 18,609.24 18,597.51 18,599.07 0.0K
14:55 18,595.61 18,610.33 18,592.46 18,594.74 0.0K
15:00 18,594.64 18,602.26 18,593.92 18,597.34 0.0K
15:05 18,595.90 18,607.05 18,591.90 18,604.38 0.0K
15:10 18,603.33 18,611.00 18,591.39 18,591.39 0.0K
15:15 18,593.09 18,599.49 18,575.21 18,575.21 0.0K
15:20 18,574.53 18,577.22 18,570.54 18,577.22 0.0K
15:25 18,574.25 18,583.15 18,567.67 18,567.67 0.0K
15:30 18,568.05 18,604.10 18,551.97 18,600.66 0.0K
15:35 18,606.47 18,609.03 18,594.23 18,595.09 0.0K
15:40 18,592.16 18,592.16 18,558.55 18,565.84 0.0K
15:45 18,568.26 18,580.20 18,560.41 18,577.14 0.0K
15:50 18,573.84 18,592.79 18,573.84 18,591.55 0.0K
15:55 18,591.93 18,592.06 18,584.73 18,589.26 0.0K
16:00 18,589.88 18,612.37 18,584.00 18,595.72 0.0K
16:05 18,590.62 18,590.62 18,569.49 18,569.49 0.0K
16:10 18,570.63 18,574.19 18,555.40 18,563.27 0.0K
16:15 18,565.45 18,571.79 18,559.73 18,559.73 0.0K
16:20 18,562.97 18,568.96 18,536.37 18,549.90 0.0K
16:25 18,551.44 18,551.44 18,541.52 18,541.52 0.0K
16:30 18,542.83 18,561.01 18,542.05 18,551.60 0.0K
16:35 18,555.44 18,578.10 18,555.44 18,558.32 0.0K
16:40 18,557.60 18,566.50 18,554.68 18,562.91 0.0K
16:45 18,564.88 18,564.88 18,544.09 18,544.57 0.0K
16:50 18,544.52 18,544.52 18,516.23 18,522.73 0.0K
16:55 18,522.07 18,526.14 18,510.95 18,511.87 0.0K
17:00 18,508.61 18,533.86 18,508.61 18,529.15 0.0K
17:05 18,527.76 18,531.24 18,519.28 18,523.82 0.0K
17:10 18,523.58 18,523.58 18,500.11 18,500.11 0.0K
17:15 18,499.80 18,499.80 18,488.94 18,493.03 0.0K
17:20 18,492.83 18,499.35 18,491.49 18,496.93 0.0K
17:25 18,494.92 18,501.96 18,493.46 18,500.37 0.0K
17:30 18,496.99 18,496.99 18,496.99 18,496.99 0.0K
17:35 18,496.99 18,496.99 18,468.65 18,468.65 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar