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 18,123.58 18,194.18 18,123.58 18,184.53 0.0K
09:05 18,188.31 18,206.25 18,188.31 18,197.73 0.0K
09:10 18,201.31 18,207.39 18,195.98 18,197.18 0.0K
09:15 18,197.71 18,209.72 18,178.22 18,178.22 0.0K
09:20 18,176.82 18,181.98 18,173.00 18,181.98 0.0K
09:25 18,181.49 18,183.83 18,173.83 18,173.83 0.0K
09:30 18,175.81 18,185.20 18,173.70 18,177.15 0.0K
09:35 18,177.11 18,189.12 18,176.91 18,178.84 0.0K
09:40 18,178.79 18,184.44 18,169.27 18,169.27 0.0K
09:45 18,170.20 18,174.08 18,167.45 18,173.81 0.0K
09:50 18,173.32 18,202.84 18,173.32 18,202.84 0.0K
09:55 18,204.90 18,210.03 18,200.80 18,205.74 0.0K
10:00 18,206.00 18,262.97 18,200.17 18,258.42 0.0K
10:05 18,256.15 18,256.15 18,249.66 18,249.66 0.0K
10:10 18,249.94 18,253.38 18,243.16 18,247.27 0.0K
10:15 18,249.49 18,264.69 18,237.57 18,264.69 0.0K
10:20 18,264.21 18,274.99 18,263.77 18,266.91 0.0K
10:25 18,266.43 18,296.94 18,263.56 18,294.93 0.0K
10:30 18,294.26 18,304.40 18,290.07 18,304.00 0.0K
10:35 18,300.50 18,300.50 18,282.07 18,290.83 0.0K
10:40 18,293.27 18,293.27 18,287.21 18,291.66 0.0K
10:45 18,292.28 18,298.70 18,284.09 18,284.91 0.0K
10:50 18,286.06 18,299.32 18,286.06 18,294.91 0.0K
10:55 18,295.72 18,307.43 18,294.98 18,303.87 0.0K
11:00 18,301.51 18,311.08 18,296.56 18,311.08 0.0K
11:05 18,308.59 18,324.51 18,300.58 18,324.51 0.0K
11:10 18,326.78 18,343.26 18,326.78 18,340.65 0.0K
11:15 18,339.78 18,339.78 18,327.48 18,329.25 0.0K
11:20 18,327.86 18,353.34 18,327.86 18,352.49 0.0K
11:25 18,351.59 18,360.33 18,349.26 18,351.73 0.0K
11:30 18,355.00 18,380.34 18,355.00 18,379.83 0.0K
11:35 18,378.25 18,378.25 18,355.47 18,355.47 0.0K
11:40 18,354.97 18,357.95 18,345.07 18,351.44 0.0K
11:45 18,357.40 18,366.28 18,357.24 18,357.48 0.0K
11:50 18,357.19 18,365.78 18,351.89 18,361.85 0.0K
11:55 18,359.36 18,371.26 18,359.36 18,366.71 0.0K
12:00 18,367.87 18,367.87 18,358.65 18,364.92 0.0K
12:05 18,370.05 18,372.09 18,367.27 18,371.20 0.0K
12:10 18,369.36 18,369.36 18,358.40 18,361.53 0.0K
12:15 18,361.74 18,372.68 18,359.85 18,372.68 0.0K
12:20 18,373.16 18,373.52 18,349.52 18,349.52 0.0K
12:25 18,349.37 18,355.91 18,345.90 18,355.91 0.0K
12:30 18,354.86 18,354.86 18,339.51 18,347.53 0.0K
12:35 18,348.14 18,359.54 18,348.14 18,359.54 0.0K
12:40 18,359.71 18,362.39 18,356.35 18,362.39 0.0K
12:45 18,362.96 18,371.23 18,362.96 18,363.48 0.0K
12:50 18,363.62 18,369.78 18,360.26 18,362.35 0.0K
12:55 18,358.99 18,366.51 18,357.64 18,357.64 0.0K
13:00 18,357.36 18,372.13 18,350.97 18,369.75 0.0K
13:05 18,370.33 18,373.83 18,364.29 18,370.62 0.0K
13:10 18,370.67 18,370.88 18,363.85 18,369.80 0.0K
13:15 18,370.75 18,374.87 18,369.55 18,372.56 0.0K
13:20 18,371.51 18,377.68 18,371.51 18,375.45 0.0K
13:25 18,377.21 18,378.35 18,373.90 18,374.99 0.0K
13:30 18,375.63 18,380.54 18,369.58 18,370.93 0.0K
13:35 18,370.90 18,372.76 18,365.75 18,369.84 0.0K
13:40 18,368.94 18,378.72 18,368.71 18,373.17 0.0K
13:45 18,373.79 18,376.23 18,360.10 18,361.23 0.0K
13:50 18,361.06 18,361.06 18,352.54 18,355.93 0.0K
13:55 18,356.45 18,356.83 18,337.87 18,337.87 0.0K
14:00 18,337.89 18,337.89 18,327.91 18,329.01 0.0K
14:05 18,330.35 18,331.41 18,323.57 18,330.27 0.0K
14:10 18,330.82 18,342.50 18,329.09 18,342.28 0.0K
14:15 18,342.39 18,357.93 18,341.53 18,357.93 0.0K
14:20 18,358.66 18,358.66 18,335.08 18,335.08 0.0K
14:25 18,334.44 18,341.67 18,331.42 18,337.86 0.0K
14:30 18,337.67 18,350.18 18,335.88 18,350.05 0.0K
14:35 18,351.55 18,359.80 18,349.25 18,349.25 0.0K
14:40 18,347.16 18,354.05 18,345.04 18,352.05 0.0K
14:45 18,350.67 18,370.57 18,350.67 18,370.57 0.0K
14:50 18,371.81 18,385.50 18,371.36 18,382.65 0.0K
14:55 18,381.94 18,385.19 18,376.38 18,378.20 0.0K
15:00 18,378.52 18,382.51 18,374.96 18,374.96 0.0K
15:05 18,375.94 18,375.94 18,366.46 18,371.91 0.0K
15:10 18,372.37 18,374.98 18,364.02 18,364.02 0.0K
15:15 18,362.31 18,362.31 18,350.10 18,351.68 0.0K
15:20 18,352.39 18,358.75 18,351.86 18,356.39 0.0K
15:25 18,358.54 18,358.91 18,355.28 18,355.68 0.0K
15:30 18,357.93 18,378.07 18,357.93 18,375.60 0.0K
15:35 18,376.49 18,386.21 18,376.49 18,386.16 0.0K
15:40 18,386.54 18,387.05 18,368.32 18,379.74 0.0K
15:45 18,378.07 18,378.07 18,363.41 18,364.23 0.0K
15:50 18,365.52 18,368.89 18,362.82 18,363.26 0.0K
15:55 18,365.06 18,374.11 18,363.80 18,367.56 0.0K
16:00 18,369.05 18,369.27 18,335.85 18,337.87 0.0K
16:05 18,338.02 18,338.73 18,318.51 18,319.03 0.0K
16:10 18,320.29 18,320.41 18,306.55 18,317.77 0.0K
16:15 18,316.94 18,323.27 18,313.25 18,316.92 0.0K
16:20 18,317.58 18,323.44 18,308.62 18,308.62 0.0K
16:25 18,306.38 18,311.90 18,303.97 18,311.90 0.0K
16:30 18,313.23 18,321.27 18,310.80 18,320.39 0.0K
16:35 18,319.54 18,325.46 18,313.45 18,325.46 0.0K
16:40 18,324.58 18,338.17 18,322.91 18,338.17 0.0K
16:45 18,339.27 18,342.70 18,318.18 18,327.45 0.0K
16:50 18,328.41 18,331.80 18,323.26 18,324.19 0.0K
16:55 18,323.23 18,323.23 18,305.51 18,306.70 0.0K
17:00 18,306.98 18,318.71 18,289.38 18,297.83 0.0K
17:05 18,300.25 18,316.12 18,300.25 18,316.12 0.0K
17:10 18,317.59 18,327.66 18,317.59 18,321.67 0.0K
17:15 18,321.95 18,331.26 18,320.78 18,328.33 0.0K
17:20 18,328.26 18,333.46 18,328.26 18,332.28 0.0K
17:25 18,331.97 18,333.67 18,316.92 18,316.92 0.0K
17:30 18,319.40 18,319.40 18,319.40 18,319.40 0.0K
17:35 18,319.40 18,319.80 18,314.30 18,319.80 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar