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 18,469.52 18,469.52 18,234.98 18,240.92 0.0K
09:05 18,241.54 18,255.46 18,227.49 18,250.93 0.0K
09:10 18,253.28 18,276.53 18,236.99 18,240.79 0.0K
09:15 18,243.51 18,244.29 18,228.43 18,231.11 0.0K
09:20 18,222.81 18,223.68 18,207.19 18,220.60 0.0K
09:25 18,226.53 18,231.44 18,192.22 18,202.29 0.0K
09:30 18,197.78 18,209.90 18,190.61 18,192.47 0.0K
09:35 18,194.68 18,197.84 18,184.10 18,186.52 0.0K
09:40 18,186.65 18,192.97 18,177.48 18,192.59 0.0K
09:45 18,188.01 18,188.01 18,160.64 18,169.19 0.0K
09:50 18,169.41 18,178.06 18,158.89 18,158.89 0.0K
09:55 18,160.36 18,184.35 18,160.36 18,184.35 0.0K
10:00 18,184.36 18,198.40 18,172.21 18,193.34 0.0K
10:05 18,192.52 18,192.52 18,171.16 18,171.16 0.0K
10:10 18,168.40 18,171.02 18,161.70 18,165.28 0.0K
10:15 18,165.51 18,190.01 18,165.38 18,183.48 0.0K
10:20 18,181.97 18,182.30 18,156.32 18,164.63 0.0K
10:25 18,166.12 18,166.12 18,134.88 18,141.27 0.0K
10:30 18,142.92 18,146.54 18,125.36 18,130.26 0.0K
10:35 18,128.61 18,134.90 18,123.71 18,132.13 0.0K
10:40 18,130.35 18,157.32 18,130.35 18,136.31 0.0K
10:45 18,138.29 18,165.15 18,133.04 18,146.01 0.0K
10:50 18,146.16 18,153.87 18,137.36 18,137.41 0.0K
10:55 18,137.41 18,143.54 18,129.79 18,130.82 0.0K
11:00 18,131.35 18,143.98 18,124.36 18,135.15 0.0K
11:05 18,136.82 18,145.02 18,127.10 18,137.58 0.0K
11:10 18,139.06 18,142.33 18,131.81 18,132.57 0.0K
11:15 18,131.55 18,137.63 18,125.58 18,131.60 0.0K
11:20 18,128.80 18,128.83 18,111.86 18,118.39 0.0K
11:25 18,121.13 18,140.87 18,121.13 18,139.11 0.0K
11:30 18,137.19 18,138.94 18,128.89 18,136.64 0.0K
11:35 18,138.85 18,138.85 18,127.53 18,133.84 0.0K
11:40 18,134.37 18,142.49 18,130.25 18,142.39 0.0K
11:45 18,142.19 18,161.71 18,141.34 18,147.74 0.0K
11:50 18,139.83 18,139.83 18,121.05 18,124.06 0.0K
11:55 18,121.95 18,135.66 18,121.65 18,124.57 0.0K
12:00 18,123.96 18,127.15 18,102.46 18,102.46 0.0K
12:05 18,102.82 18,107.28 18,100.76 18,104.81 0.0K
12:10 18,105.81 18,120.81 18,105.81 18,120.81 0.0K
12:15 18,120.80 18,125.92 18,111.96 18,114.46 0.0K
12:20 18,116.19 18,121.36 18,103.88 18,109.93 0.0K
12:25 18,111.06 18,120.96 18,105.29 18,120.20 0.0K
12:30 18,120.09 18,121.18 18,105.83 18,108.56 0.0K
12:35 18,106.35 18,106.35 18,086.38 18,086.48 0.0K
12:40 18,088.09 18,088.39 18,065.52 18,067.27 0.0K
12:45 18,067.53 18,072.44 18,047.33 18,047.33 0.0K
12:50 18,049.08 18,050.48 18,041.48 18,047.41 0.0K
12:55 18,048.91 18,054.90 18,047.62 18,047.95 0.0K
13:00 18,049.73 18,056.57 18,047.99 18,051.75 0.0K
13:05 18,051.14 18,065.44 18,051.14 18,065.44 0.0K
13:10 18,065.78 18,073.60 18,064.69 18,072.40 0.0K
13:15 18,074.11 18,084.37 18,070.67 18,084.17 0.0K
13:20 18,085.63 18,090.49 18,078.88 18,080.48 0.0K
13:25 18,080.43 18,089.67 18,078.99 18,085.86 0.0K
13:30 18,085.61 18,089.91 18,078.51 18,078.51 0.0K
13:35 18,079.37 18,080.06 18,072.53 18,072.53 0.0K
13:40 18,076.40 18,087.38 18,076.39 18,080.53 0.0K
13:45 18,080.51 18,090.34 18,078.83 18,090.34 0.0K
13:50 18,086.50 18,086.50 18,074.77 18,075.86 0.0K
13:55 18,075.14 18,087.46 18,074.78 18,083.03 0.0K
14:00 18,080.38 18,081.82 18,068.76 18,077.84 0.0K
14:05 18,079.90 18,080.86 18,067.61 18,072.44 0.0K
14:10 18,074.52 18,091.86 18,073.15 18,077.92 0.0K
14:15 18,079.35 18,079.35 18,061.36 18,062.14 0.0K
14:20 18,060.63 18,060.63 18,052.19 18,059.53 0.0K
14:25 18,060.90 18,071.59 18,058.44 18,071.59 0.0K
14:30 18,071.76 18,071.76 18,020.35 18,020.35 0.0K
14:35 18,017.66 18,050.65 18,017.66 18,048.10 0.0K
14:40 18,049.17 18,081.86 18,049.17 18,081.38 0.0K
14:45 18,078.94 18,078.94 18,052.63 18,058.63 0.0K
14:50 18,058.43 18,062.26 18,038.97 18,040.67 0.0K
14:55 18,042.51 18,042.51 18,021.11 18,021.11 0.0K
15:00 18,022.07 18,024.35 18,012.33 18,012.33 0.0K
15:05 18,011.42 18,022.29 18,006.70 18,018.26 0.0K
15:10 18,020.00 18,022.45 17,997.31 17,999.60 0.0K
15:15 18,002.78 18,019.89 18,001.72 18,012.26 0.0K
15:20 18,013.76 18,013.76 17,987.90 17,987.90 0.0K
15:25 17,989.32 17,992.32 17,955.34 17,957.34 0.0K
15:30 17,960.25 17,974.55 17,938.50 17,938.50 0.0K
15:35 17,940.87 17,955.79 17,933.88 17,949.44 0.0K
15:40 17,945.09 17,951.56 17,924.64 17,930.25 0.0K
15:45 17,932.74 17,936.15 17,892.55 17,892.55 0.0K
15:50 17,890.05 17,922.79 17,890.05 17,898.14 0.0K
15:55 17,904.74 17,914.20 17,904.74 17,909.77 0.0K
16:00 17,910.95 17,926.25 17,888.93 17,924.57 0.0K
16:05 17,928.03 17,928.80 17,878.48 17,923.38 0.0K
16:10 17,923.26 17,929.95 17,919.64 17,926.35 0.0K
16:15 17,924.07 17,968.54 17,924.07 17,967.46 0.0K
16:20 17,962.25 17,970.10 17,948.57 17,952.79 0.0K
16:25 17,952.31 17,967.51 17,952.31 17,953.48 0.0K
16:30 17,955.98 17,964.60 17,943.03 17,964.60 0.0K
16:35 17,963.35 17,963.35 17,922.93 17,923.02 0.0K
16:40 17,923.37 17,927.93 17,915.10 17,925.01 0.0K
16:45 17,924.75 17,966.64 17,924.75 17,942.82 0.0K
16:50 17,942.41 17,946.30 17,933.68 17,945.16 0.0K
16:55 17,944.00 17,956.38 17,942.54 17,949.16 0.0K
17:00 17,947.01 17,950.36 17,937.36 17,947.08 0.0K
17:05 17,942.28 17,979.67 17,941.23 17,968.50 0.0K
17:10 17,966.57 17,975.82 17,953.29 17,956.47 0.0K
17:15 17,956.94 17,965.83 17,944.46 17,945.36 0.0K
17:20 17,944.76 17,954.49 17,941.54 17,944.85 0.0K
17:25 17,947.26 17,955.94 17,942.45 17,944.81 0.0K
17:30 17,942.57 17,942.57 17,942.57 17,942.57 0.0K
17:35 17,942.57 17,942.57 17,932.06 17,932.06 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar