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 17,933.71 18,019.69 17,933.71 18,001.69 0.0K
09:05 18,002.49 18,013.57 17,993.32 18,013.57 0.0K
09:10 18,014.83 18,029.23 18,010.52 18,028.71 0.0K
09:15 18,027.81 18,032.57 18,021.30 18,022.56 0.0K
09:20 18,025.99 18,034.98 18,022.15 18,031.83 0.0K
09:25 18,030.41 18,040.09 18,029.36 18,037.38 0.0K
09:30 18,035.68 18,065.37 18,033.70 18,065.37 0.0K
09:35 18,069.52 18,079.47 18,062.01 18,073.26 0.0K
09:40 18,073.34 18,079.33 18,067.45 18,079.33 0.0K
09:45 18,077.84 18,098.34 18,077.31 18,097.01 0.0K
09:50 18,097.76 18,105.81 18,094.69 18,105.81 0.0K
09:55 18,104.24 18,114.05 18,089.14 18,093.06 0.0K
10:00 18,092.65 18,101.90 18,083.58 18,084.33 0.0K
10:05 18,082.81 18,082.97 18,069.59 18,079.76 0.0K
10:10 18,081.09 18,092.91 18,077.94 18,092.91 0.0K
10:15 18,096.60 18,099.55 18,093.65 18,097.04 0.0K
10:20 18,095.37 18,095.37 18,087.90 18,087.90 0.0K
10:25 18,087.49 18,090.21 18,081.41 18,085.76 0.0K
10:30 18,084.94 18,086.40 18,077.73 18,086.38 0.0K
10:35 18,086.39 18,091.84 18,083.80 18,089.04 0.0K
10:40 18,092.56 18,096.91 18,088.52 18,095.51 0.0K
10:45 18,094.71 18,110.94 18,094.71 18,110.94 0.0K
10:50 18,111.63 18,114.48 18,109.44 18,111.73 0.0K
10:55 18,111.41 18,115.23 18,109.04 18,115.23 0.0K
11:00 18,116.54 18,119.29 18,109.24 18,109.24 0.0K
11:05 18,110.12 18,111.42 18,102.53 18,104.54 0.0K
11:10 18,102.58 18,107.32 18,093.60 18,093.66 0.0K
11:15 18,097.63 18,108.15 18,091.93 18,108.15 0.0K
11:20 18,107.92 18,107.92 18,100.14 18,107.07 0.0K
11:25 18,105.75 18,105.75 18,085.68 18,085.68 0.0K
11:30 18,085.57 18,102.21 18,085.57 18,102.21 0.0K
11:35 18,101.89 18,114.10 18,101.89 18,113.53 0.0K
11:40 18,113.50 18,115.98 18,105.76 18,105.76 0.0K
11:45 18,101.80 18,104.99 18,087.89 18,088.70 0.0K
11:50 18,087.39 18,091.51 18,083.42 18,088.06 0.0K
11:55 18,088.03 18,088.03 18,065.57 18,065.57 0.0K
12:00 18,065.74 18,077.84 18,061.56 18,076.68 0.0K
12:05 18,076.13 18,080.05 18,072.85 18,074.76 0.0K
12:10 18,073.85 18,077.11 18,064.03 18,064.03 0.0K
12:15 18,063.74 18,071.04 18,058.47 18,067.52 0.0K
12:20 18,067.09 18,070.88 18,066.00 18,070.88 0.0K
12:25 18,069.81 18,072.70 18,066.17 18,067.93 0.0K
12:30 18,069.23 18,083.42 18,069.23 18,079.42 0.0K
12:35 18,079.87 18,084.61 18,065.17 18,071.64 0.0K
12:40 18,067.94 18,077.27 18,064.63 18,076.15 0.0K
12:45 18,074.33 18,078.06 18,070.70 18,076.25 0.0K
12:50 18,077.00 18,083.60 18,071.83 18,073.53 0.0K
12:55 18,073.91 18,077.25 18,070.25 18,072.22 0.0K
13:00 18,072.67 18,072.67 18,055.50 18,059.02 0.0K
13:05 18,059.95 18,060.46 18,050.07 18,057.27 0.0K
13:10 18,059.02 18,067.90 18,059.02 18,061.81 0.0K
13:15 18,063.68 18,075.18 18,063.68 18,072.96 0.0K
13:20 18,073.39 18,077.53 18,071.70 18,073.28 0.0K
13:25 18,073.41 18,075.66 18,072.05 18,074.38 0.0K
13:30 18,075.06 18,078.58 18,071.43 18,076.32 0.0K
13:35 18,077.12 18,078.69 18,073.22 18,073.22 0.0K
13:40 18,073.99 18,082.50 18,073.99 18,082.31 0.0K
13:45 18,082.50 18,090.62 18,082.11 18,084.70 0.0K
13:50 18,085.22 18,086.91 18,079.36 18,080.80 0.0K
13:55 18,081.70 18,086.50 18,079.39 18,086.50 0.0K
14:00 18,085.87 18,097.70 18,085.87 18,096.66 0.0K
14:05 18,097.02 18,100.24 18,095.34 18,100.15 0.0K
14:10 18,101.10 18,102.66 18,096.70 18,096.70 0.0K
14:15 18,096.99 18,097.00 18,086.05 18,089.26 0.0K
14:20 18,089.52 18,093.56 18,085.21 18,093.56 0.0K
14:25 18,093.36 18,098.15 18,092.76 18,093.27 0.0K
14:30 18,092.24 18,092.24 18,079.83 18,080.12 0.0K
14:35 18,080.74 18,096.11 18,080.60 18,095.21 0.0K
14:40 18,095.75 18,100.50 18,094.59 18,098.07 0.0K
14:45 18,097.96 18,107.94 18,097.96 18,105.50 0.0K
14:50 18,106.23 18,110.41 18,101.14 18,104.94 0.0K
14:55 18,104.62 18,110.69 18,103.70 18,110.58 0.0K
15:00 18,111.22 18,111.86 18,101.91 18,103.90 0.0K
15:05 18,104.21 18,107.29 18,100.08 18,104.82 0.0K
15:10 18,104.66 18,106.16 18,097.93 18,100.71 0.0K
15:15 18,100.21 18,113.63 18,100.21 18,113.63 0.0K
15:20 18,112.44 18,115.88 18,108.02 18,115.88 0.0K
15:25 18,118.14 18,121.56 18,113.75 18,116.52 0.0K
15:30 18,114.89 18,115.09 18,099.76 18,100.59 0.0K
15:35 18,100.73 18,106.79 18,099.93 18,103.50 0.0K
15:40 18,104.20 18,113.44 18,102.66 18,113.04 0.0K
15:45 18,112.46 18,121.16 18,107.97 18,114.77 0.0K
15:50 18,115.34 18,117.76 18,110.06 18,117.76 0.0K
15:55 18,116.72 18,116.72 18,111.39 18,113.96 0.0K
16:00 18,114.17 18,116.56 18,108.93 18,108.93 0.0K
16:05 18,107.85 18,110.67 18,093.14 18,095.47 0.0K
16:10 18,094.18 18,097.24 18,084.72 18,096.58 0.0K
16:15 18,096.59 18,109.21 18,096.59 18,109.21 0.0K
16:20 18,110.09 18,116.94 18,108.31 18,116.94 0.0K
16:25 18,117.31 18,120.32 18,111.73 18,117.48 0.0K
16:30 18,116.98 18,125.09 18,116.98 18,123.48 0.0K
16:35 18,123.36 18,128.79 18,121.53 18,128.22 0.0K
16:40 18,128.40 18,130.51 18,122.42 18,122.42 0.0K
16:45 18,123.07 18,129.05 18,122.08 18,128.13 0.0K
16:50 18,126.35 18,126.35 18,114.19 18,119.12 0.0K
16:55 18,117.74 18,124.79 18,117.20 18,121.35 0.0K
17:00 18,120.54 18,131.31 18,117.89 18,129.90 0.0K
17:05 18,128.64 18,130.80 18,126.37 18,129.63 0.0K
17:10 18,130.26 18,135.04 18,125.95 18,133.02 0.0K
17:15 18,131.21 18,132.21 18,124.26 18,128.10 0.0K
17:20 18,129.28 18,129.28 18,118.49 18,122.96 0.0K
17:25 18,122.96 18,135.15 18,122.96 18,133.26 0.0K
17:30 18,131.53 18,131.53 18,131.53 18,131.53 0.0K
17:35 18,131.53 18,137.88 18,131.53 18,136.07 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar