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 18,946.40 18,946.40 18,906.70 18,919.50 0.0K
09:05 18,921.35 18,934.10 18,918.09 18,927.15 0.0K
09:10 18,925.23 18,925.23 18,913.62 18,913.62 0.0K
09:15 18,912.77 18,912.77 18,892.45 18,906.47 0.0K
09:20 18,905.98 18,919.93 18,905.00 18,919.93 0.0K
09:25 18,917.12 18,928.36 18,917.12 18,925.80 0.0K
09:30 18,926.47 18,926.47 18,911.43 18,912.12 0.0K
09:35 18,911.33 18,911.40 18,902.03 18,903.31 0.0K
09:40 18,904.72 18,911.26 18,904.72 18,908.02 0.0K
09:45 18,908.40 18,908.71 18,897.73 18,906.29 0.0K
09:50 18,908.55 18,910.61 18,897.44 18,897.44 0.0K
09:55 18,896.82 18,898.74 18,895.33 18,898.67 0.0K
10:00 18,899.20 18,910.98 18,895.98 18,910.98 0.0K
10:05 18,911.57 18,914.55 18,908.33 18,911.96 0.0K
10:10 18,909.67 18,911.53 18,897.34 18,899.74 0.0K
10:15 18,899.79 18,899.79 18,881.99 18,884.24 0.0K
10:20 18,885.62 18,890.54 18,885.62 18,890.54 0.0K
10:25 18,890.81 18,893.63 18,888.08 18,890.87 0.0K
10:30 18,891.49 18,892.04 18,880.71 18,885.64 0.0K
10:35 18,885.42 18,891.97 18,883.91 18,888.25 0.0K
10:40 18,887.20 18,887.27 18,876.77 18,876.77 0.0K
10:45 18,876.96 18,876.96 18,861.50 18,863.10 0.0K
10:50 18,864.10 18,865.10 18,857.80 18,858.27 0.0K
10:55 18,858.98 18,867.04 18,858.98 18,860.06 0.0K
11:00 18,857.30 18,858.27 18,850.19 18,857.05 0.0K
11:05 18,855.70 18,855.90 18,845.14 18,846.62 0.0K
11:10 18,848.16 18,855.23 18,847.91 18,853.52 0.0K
11:15 18,854.02 18,865.29 18,852.20 18,864.36 0.0K
11:20 18,862.85 18,863.46 18,855.78 18,856.26 0.0K
11:25 18,856.79 18,860.56 18,856.79 18,860.09 0.0K
11:30 18,861.78 18,868.45 18,860.73 18,860.73 0.0K
11:35 18,860.70 18,861.60 18,856.35 18,861.60 0.0K
11:40 18,861.63 18,862.62 18,857.67 18,861.38 0.0K
11:45 18,861.59 18,864.15 18,860.93 18,861.31 0.0K
11:50 18,861.51 18,861.51 18,848.42 18,848.82 0.0K
11:55 18,848.22 18,852.16 18,847.36 18,849.68 0.0K
12:00 18,849.89 18,849.89 18,835.07 18,841.52 0.0K
12:05 18,842.43 18,849.81 18,842.43 18,849.81 0.0K
12:10 18,848.56 18,848.56 18,842.04 18,842.04 0.0K
12:15 18,841.72 18,848.46 18,841.72 18,843.64 0.0K
12:20 18,843.51 18,849.57 18,841.70 18,848.69 0.0K
12:25 18,847.25 18,847.25 18,835.46 18,838.67 0.0K
12:30 18,838.82 18,841.41 18,829.44 18,830.04 0.0K
12:35 18,829.37 18,834.10 18,826.96 18,834.10 0.0K
12:40 18,834.71 18,834.96 18,825.25 18,825.85 0.0K
12:45 18,826.95 18,831.68 18,826.17 18,830.36 0.0K
12:50 18,830.44 18,830.44 18,826.04 18,826.62 0.0K
12:55 18,826.59 18,833.13 18,824.83 18,831.59 0.0K
13:00 18,830.29 18,846.47 18,830.29 18,843.78 0.0K
13:05 18,844.56 18,848.68 18,844.56 18,846.65 0.0K
13:10 18,845.70 18,845.70 18,842.36 18,844.03 0.0K
13:15 18,843.60 18,843.74 18,835.50 18,838.67 0.0K
13:20 18,838.51 18,841.16 18,835.99 18,835.99 0.0K
13:25 18,835.91 18,835.91 18,826.05 18,826.31 0.0K
13:30 18,826.19 18,826.19 18,820.24 18,822.30 0.0K
13:35 18,822.58 18,822.58 18,810.45 18,812.05 0.0K
13:40 18,811.89 18,816.47 18,809.42 18,809.45 0.0K
13:45 18,808.72 18,808.98 18,797.48 18,799.28 0.0K
13:50 18,801.02 18,811.70 18,801.02 18,811.70 0.0K
13:55 18,810.95 18,821.34 18,810.58 18,816.31 0.0K
14:00 18,816.39 18,820.11 18,813.20 18,820.11 0.0K
14:05 18,820.00 18,826.86 18,820.00 18,826.86 0.0K
14:10 18,826.20 18,826.54 18,822.05 18,823.20 0.0K
14:15 18,822.91 18,827.68 18,821.83 18,824.56 0.0K
14:20 18,823.17 18,829.74 18,818.78 18,829.74 0.0K
14:25 18,830.08 18,830.08 18,824.77 18,827.67 0.0K
14:30 18,828.27 18,836.32 18,823.99 18,836.14 0.0K
14:35 18,836.04 18,836.04 18,827.46 18,827.60 0.0K
14:40 18,828.60 18,828.87 18,823.01 18,825.12 0.0K
14:45 18,824.25 18,824.69 18,816.80 18,817.47 0.0K
14:50 18,815.39 18,816.39 18,812.92 18,815.28 0.0K
14:55 18,815.73 18,815.73 18,810.91 18,811.15 0.0K
15:00 18,810.60 18,821.59 18,807.16 18,821.59 0.0K
15:05 18,821.34 18,822.28 18,818.86 18,819.60 0.0K
15:10 18,818.81 18,818.81 18,815.94 18,817.56 0.0K
15:15 18,818.09 18,818.86 18,814.80 18,817.80 0.0K
15:20 18,817.68 18,827.06 18,817.67 18,827.06 0.0K
15:25 18,826.36 18,826.36 18,821.51 18,824.49 0.0K
15:30 18,825.11 18,829.51 18,816.83 18,828.63 0.0K
15:35 18,828.45 18,836.97 18,828.45 18,835.13 0.0K
15:40 18,834.03 18,834.03 18,822.12 18,822.12 0.0K
15:45 18,820.95 18,820.95 18,801.84 18,815.25 0.0K
15:50 18,816.57 18,830.80 18,816.57 18,829.66 0.0K
15:55 18,830.81 18,834.38 18,827.25 18,832.54 0.0K
16:00 18,831.70 18,854.20 18,829.96 18,853.72 0.0K
16:05 18,854.36 18,862.17 18,853.57 18,861.88 0.0K
16:10 18,862.50 18,862.88 18,851.15 18,862.88 0.0K
16:15 18,862.61 18,865.62 18,857.98 18,858.49 0.0K
16:20 18,858.62 18,863.51 18,857.73 18,860.24 0.0K
16:25 18,862.04 18,862.32 18,858.57 18,860.85 0.0K
16:30 18,860.11 18,860.11 18,852.65 18,854.49 0.0K
16:35 18,854.30 18,854.38 18,848.57 18,850.85 0.0K
16:40 18,850.27 18,857.06 18,849.86 18,857.06 0.0K
16:45 18,857.00 18,865.51 18,857.00 18,859.25 0.0K
16:50 18,857.61 18,858.34 18,845.91 18,847.58 0.0K
16:55 18,847.92 18,852.16 18,840.39 18,850.74 0.0K
17:00 18,851.99 18,858.19 18,850.27 18,850.27 0.0K
17:05 18,850.57 18,856.85 18,848.21 18,849.59 0.0K
17:10 18,849.06 18,855.44 18,843.52 18,843.52 0.0K
17:15 18,843.17 18,849.23 18,843.04 18,849.23 0.0K
17:20 18,849.47 18,864.14 18,848.67 18,863.37 0.0K
17:25 18,863.26 18,863.26 18,858.52 18,860.71 0.0K
17:30 18,862.23 18,862.23 18,862.23 18,862.23 0.0K
17:35 18,862.23 18,863.88 18,862.23 18,863.88 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar