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 18,136.60 18,226.83 18,136.60 18,209.06 0.0K
09:05 18,211.18 18,211.70 18,195.10 18,208.64 0.0K
09:10 18,203.29 18,203.55 18,191.79 18,191.79 0.0K
09:15 18,188.94 18,203.54 18,188.94 18,195.68 0.0K
09:20 18,196.32 18,197.41 18,191.27 18,192.65 0.0K
09:25 18,191.25 18,195.19 18,185.99 18,194.79 0.0K
09:30 18,195.20 18,206.14 18,190.35 18,190.35 0.0K
09:35 18,189.85 18,194.34 18,178.49 18,178.49 0.0K
09:40 18,179.26 18,181.66 18,173.45 18,179.32 0.0K
09:45 18,177.97 18,178.92 18,157.85 18,157.85 0.0K
09:50 18,158.72 18,158.72 18,145.94 18,148.58 0.0K
09:55 18,146.94 18,151.42 18,141.10 18,148.57 0.0K
10:00 18,149.37 18,155.45 18,143.07 18,154.65 0.0K
10:05 18,151.78 18,152.27 18,118.73 18,123.56 0.0K
10:10 18,124.83 18,136.16 18,122.51 18,134.99 0.0K
10:15 18,134.13 18,152.76 18,133.84 18,152.76 0.0K
10:20 18,154.41 18,157.92 18,153.79 18,154.21 0.0K
10:25 18,155.32 18,167.44 18,155.32 18,160.85 0.0K
10:30 18,161.22 18,165.16 18,150.23 18,151.62 0.0K
10:35 18,152.26 18,158.84 18,146.57 18,158.84 0.0K
10:40 18,157.37 18,165.30 18,151.78 18,155.58 0.0K
10:45 18,155.88 18,166.40 18,153.55 18,164.80 0.0K
10:50 18,165.73 18,169.15 18,163.91 18,167.53 0.0K
10:55 18,167.41 18,171.88 18,164.03 18,167.14 0.0K
11:00 18,166.97 18,167.20 18,156.85 18,160.16 0.0K
11:05 18,159.39 18,168.91 18,157.09 18,168.91 0.0K
11:10 18,167.95 18,167.95 18,157.23 18,158.64 0.0K
11:15 18,158.35 18,165.40 18,155.29 18,158.21 0.0K
11:20 18,158.24 18,159.89 18,150.78 18,155.43 0.0K
11:25 18,156.70 18,168.46 18,156.70 18,168.46 0.0K
11:30 18,164.00 18,167.77 18,163.35 18,165.71 0.0K
11:35 18,163.99 18,178.11 18,162.47 18,178.11 0.0K
11:40 18,179.72 18,180.59 18,175.58 18,175.58 0.0K
11:45 18,176.14 18,176.68 18,173.99 18,174.35 0.0K
11:50 18,171.88 18,171.88 18,166.11 18,166.25 0.0K
11:55 18,165.85 18,173.06 18,165.85 18,173.06 0.0K
12:00 18,174.68 18,178.99 18,171.41 18,171.41 0.0K
12:05 18,170.61 18,183.18 18,170.61 18,183.18 0.0K
12:10 18,180.80 18,182.95 18,179.08 18,181.82 0.0K
12:15 18,183.03 18,188.86 18,180.95 18,188.31 0.0K
12:20 18,189.32 18,189.37 18,180.30 18,180.30 0.0K
12:25 18,177.88 18,184.99 18,176.54 18,183.06 0.0K
12:30 18,183.08 18,187.35 18,177.82 18,177.82 0.0K
12:35 18,178.70 18,179.14 18,170.58 18,179.14 0.0K
12:40 18,178.24 18,178.24 18,165.05 18,173.61 0.0K
12:45 18,169.93 18,175.67 18,168.30 18,174.19 0.0K
12:50 18,174.25 18,182.16 18,173.42 18,180.67 0.0K
12:55 18,180.41 18,184.43 18,179.52 18,184.26 0.0K
13:00 18,180.72 18,183.11 18,174.09 18,175.50 0.0K
13:05 18,175.28 18,175.28 18,170.55 18,171.36 0.0K
13:10 18,170.63 18,183.45 18,170.63 18,178.64 0.0K
13:15 18,177.44 18,184.36 18,175.63 18,183.90 0.0K
13:20 18,185.19 18,185.51 18,182.61 18,183.10 0.0K
13:25 18,180.88 18,185.70 18,178.98 18,180.62 0.0K
13:30 18,180.53 18,180.53 18,167.99 18,172.85 0.0K
13:35 18,172.46 18,175.00 18,168.50 18,172.00 0.0K
13:40 18,172.22 18,178.42 18,172.15 18,174.43 0.0K
13:45 18,174.63 18,175.92 18,168.48 18,173.97 0.0K
13:50 18,174.78 18,185.29 18,169.88 18,185.12 0.0K
13:55 18,184.70 18,185.52 18,181.96 18,185.52 0.0K
14:00 18,186.04 18,186.04 18,176.35 18,180.12 0.0K
14:05 18,179.58 18,180.66 18,175.91 18,177.94 0.0K
14:10 18,177.88 18,196.42 18,176.87 18,196.42 0.0K
14:15 18,196.05 18,198.51 18,151.93 18,151.93 0.0K
14:20 18,166.39 18,185.29 18,166.39 18,185.29 0.0K
14:25 18,185.07 18,185.83 18,178.36 18,178.59 0.0K
14:30 18,178.81 18,184.88 18,173.62 18,184.49 0.0K
14:35 18,186.17 18,191.77 18,185.01 18,187.50 0.0K
14:40 18,188.71 18,195.83 18,188.71 18,195.03 0.0K
14:45 18,194.05 18,196.34 18,190.08 18,193.99 0.0K
14:50 18,194.39 18,199.09 18,190.35 18,190.96 0.0K
14:55 18,191.25 18,191.56 18,186.36 18,188.31 0.0K
15:00 18,186.61 18,186.83 18,179.37 18,179.37 0.0K
15:05 18,174.78 18,175.09 18,165.58 18,172.34 0.0K
15:10 18,173.20 18,184.42 18,172.68 18,174.80 0.0K
15:15 18,174.30 18,179.32 18,173.44 18,177.86 0.0K
15:20 18,177.02 18,183.37 18,174.48 18,180.53 0.0K
15:25 18,179.94 18,185.99 18,179.94 18,185.99 0.0K
15:30 18,186.04 18,186.04 18,174.02 18,181.64 0.0K
15:35 18,181.13 18,189.19 18,168.51 18,170.08 0.0K
15:40 18,172.52 18,177.50 18,158.71 18,159.33 0.0K
15:45 18,157.96 18,170.51 18,157.94 18,161.83 0.0K
15:50 18,161.38 18,172.34 18,157.79 18,172.24 0.0K
15:55 18,172.79 18,172.79 18,163.59 18,171.59 0.0K
16:00 18,170.44 18,170.44 18,143.32 18,161.92 0.0K
16:05 18,163.06 18,163.06 18,140.96 18,142.14 0.0K
16:10 18,143.65 18,149.33 18,126.09 18,126.09 0.0K
16:15 18,123.92 18,132.02 18,120.79 18,131.37 0.0K
16:20 18,133.51 18,137.77 18,132.02 18,132.21 0.0K
16:25 18,132.13 18,143.96 18,132.13 18,143.50 0.0K
16:30 18,144.39 18,145.50 18,131.62 18,131.62 0.0K
16:35 18,131.91 18,135.44 18,130.22 18,133.49 0.0K
16:40 18,135.07 18,137.36 18,105.11 18,105.11 0.0K
16:45 18,106.08 18,107.82 18,089.32 18,089.32 0.0K
16:50 18,090.04 18,097.49 18,085.12 18,086.37 0.0K
16:55 18,087.54 18,109.13 18,087.54 18,107.87 0.0K
17:00 18,106.38 18,106.38 18,093.38 18,093.38 0.0K
17:05 18,093.34 18,099.82 18,091.18 18,099.75 0.0K
17:10 18,098.75 18,111.37 18,096.52 18,110.33 0.0K
17:15 18,110.27 18,120.94 18,110.27 18,120.71 0.0K
17:20 18,119.61 18,133.57 18,119.61 18,131.15 0.0K
17:25 18,129.71 18,132.58 18,126.10 18,126.10 0.0K
17:30 18,132.78 18,132.78 18,132.78 18,132.78 0.0K
17:35 18,132.78 18,132.78 18,110.01 18,110.01 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar