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 18,934.61 18,934.61 18,860.11 18,876.57 0.0K
09:05 18,878.17 18,882.37 18,854.62 18,854.62 0.0K
09:10 18,850.12 18,855.82 18,833.88 18,836.95 0.0K
09:15 18,838.79 18,855.55 18,838.79 18,847.40 0.0K
09:20 18,848.77 18,857.43 18,848.77 18,849.04 0.0K
09:25 18,848.12 18,855.96 18,847.16 18,847.16 0.0K
09:30 18,844.24 18,844.24 18,828.27 18,830.16 0.0K
09:35 18,829.70 18,837.90 18,827.48 18,827.72 0.0K
09:40 18,828.97 18,831.84 18,828.97 18,829.38 0.0K
09:45 18,830.49 18,838.65 18,830.49 18,838.65 0.0K
09:50 18,838.36 18,845.12 18,835.92 18,843.63 0.0K
09:55 18,842.72 18,844.94 18,839.89 18,842.96 0.0K
10:00 18,841.51 18,841.51 18,832.08 18,835.45 0.0K
10:05 18,832.71 18,832.71 18,816.29 18,821.22 0.0K
10:10 18,821.40 18,821.40 18,797.80 18,797.89 0.0K
10:15 18,799.26 18,816.21 18,797.97 18,816.03 0.0K
10:20 18,817.19 18,817.93 18,813.53 18,816.41 0.0K
10:25 18,816.97 18,821.78 18,812.78 18,816.90 0.0K
10:30 18,817.24 18,824.72 18,816.07 18,823.77 0.0K
10:35 18,825.64 18,836.81 18,822.24 18,836.81 0.0K
10:40 18,836.84 18,836.84 18,828.99 18,828.99 0.0K
10:45 18,829.26 18,833.31 18,824.47 18,831.50 0.0K
10:50 18,833.23 18,836.38 18,827.53 18,828.05 0.0K
10:55 18,828.46 18,837.11 18,828.46 18,834.20 0.0K
11:00 18,833.44 18,835.38 18,831.17 18,834.21 0.0K
11:05 18,834.12 18,834.37 18,829.71 18,830.57 0.0K
11:10 18,830.18 18,830.60 18,824.07 18,826.92 0.0K
11:15 18,826.65 18,826.65 18,823.04 18,824.60 0.0K
11:20 18,821.93 18,822.72 18,819.13 18,822.05 0.0K
11:25 18,822.15 18,829.40 18,822.10 18,829.19 0.0K
11:30 18,830.30 18,832.49 18,830.06 18,831.68 0.0K
11:35 18,831.82 18,832.36 18,824.61 18,824.61 0.0K
11:40 18,823.80 18,824.12 18,820.88 18,820.88 0.0K
11:45 18,821.33 18,822.81 18,817.76 18,817.76 0.0K
11:50 18,817.79 18,820.57 18,814.57 18,814.57 0.0K
11:55 18,814.43 18,826.31 18,814.43 18,822.87 0.0K
12:00 18,822.12 18,822.12 18,813.00 18,819.78 0.0K
12:05 18,819.81 18,822.94 18,819.46 18,822.39 0.0K
12:10 18,823.39 18,824.23 18,814.35 18,815.53 0.0K
12:15 18,817.43 18,831.85 18,817.43 18,831.31 0.0K
12:20 18,831.49 18,831.49 18,822.79 18,826.63 0.0K
12:25 18,827.69 18,831.52 18,824.04 18,824.04 0.0K
12:30 18,824.11 18,827.03 18,821.58 18,825.38 0.0K
12:35 18,825.17 18,830.64 18,824.63 18,830.64 0.0K
12:40 18,831.79 18,834.78 18,830.61 18,834.78 0.0K
12:45 18,834.84 18,838.16 18,832.67 18,832.67 0.0K
12:50 18,830.16 18,831.39 18,826.66 18,826.84 0.0K
12:55 18,825.69 18,828.38 18,822.78 18,823.12 0.0K
13:00 18,823.01 18,829.58 18,823.01 18,827.84 0.0K
13:05 18,827.43 18,836.86 18,827.43 18,835.04 0.0K
13:10 18,835.45 18,835.45 18,830.10 18,832.22 0.0K
13:15 18,831.71 18,831.99 18,825.81 18,825.81 0.0K
13:20 18,825.63 18,825.63 18,819.30 18,819.73 0.0K
13:25 18,819.09 18,819.54 18,815.06 18,816.04 0.0K
13:30 18,815.17 18,815.25 18,809.66 18,812.16 0.0K
13:35 18,812.34 18,812.81 18,810.45 18,811.94 0.0K
13:40 18,812.54 18,818.79 18,812.54 18,815.86 0.0K
13:45 18,814.82 18,814.82 18,809.66 18,809.77 0.0K
13:50 18,809.96 18,816.29 18,808.54 18,816.29 0.0K
13:55 18,816.53 18,819.74 18,814.55 18,815.30 0.0K
14:00 18,815.71 18,816.44 18,807.82 18,807.93 0.0K
14:05 18,807.86 18,808.04 18,796.42 18,797.77 0.0K
14:10 18,798.59 18,798.59 18,793.39 18,798.00 0.0K
14:15 18,798.00 18,805.59 18,798.00 18,804.55 0.0K
14:20 18,803.03 18,811.59 18,802.37 18,811.59 0.0K
14:25 18,813.13 18,817.26 18,813.00 18,815.99 0.0K
14:30 18,817.17 18,823.15 18,817.17 18,823.09 0.0K
14:35 18,822.66 18,824.73 18,819.64 18,821.80 0.0K
14:40 18,823.18 18,832.91 18,823.18 18,831.80 0.0K
14:45 18,831.65 18,832.16 18,827.56 18,827.79 0.0K
14:50 18,827.74 18,836.13 18,827.12 18,834.53 0.0K
14:55 18,834.73 18,836.82 18,833.49 18,835.89 0.0K
15:00 18,834.35 18,843.25 18,834.35 18,843.25 0.0K
15:05 18,843.58 18,854.75 18,843.52 18,853.34 0.0K
15:10 18,851.60 18,855.73 18,848.96 18,855.06 0.0K
15:15 18,857.16 18,857.16 18,854.64 18,855.73 0.0K
15:20 18,854.89 18,860.09 18,854.89 18,860.09 0.0K
15:25 18,861.47 18,864.92 18,861.18 18,861.18 0.0K
15:30 18,861.03 18,861.03 18,849.13 18,852.39 0.0K
15:35 18,853.02 18,864.82 18,853.02 18,863.49 0.0K
15:40 18,864.59 18,866.66 18,862.62 18,862.62 0.0K
15:45 18,862.96 18,862.96 18,855.46 18,860.18 0.0K
15:50 18,861.91 18,861.91 18,853.29 18,857.44 0.0K
15:55 18,858.21 18,868.65 18,858.21 18,868.65 0.0K
16:00 18,868.86 18,873.73 18,854.64 18,855.75 0.0K
16:05 18,852.54 18,854.04 18,846.58 18,847.19 0.0K
16:10 18,846.45 18,846.45 18,838.80 18,841.49 0.0K
16:15 18,841.85 18,849.85 18,841.85 18,849.50 0.0K
16:20 18,849.86 18,851.39 18,844.16 18,849.10 0.0K
16:25 18,848.46 18,849.23 18,839.11 18,846.01 0.0K
16:30 18,845.45 18,847.72 18,826.22 18,826.22 0.0K
16:35 18,825.60 18,826.28 18,801.29 18,801.29 0.0K
16:40 18,792.79 18,795.03 18,764.50 18,766.94 0.0K
16:45 18,770.86 18,783.29 18,749.80 18,749.80 0.0K
16:50 18,748.02 18,749.48 18,712.07 18,712.07 0.0K
16:55 18,713.60 18,719.50 18,710.07 18,718.01 0.0K
17:00 18,718.29 18,718.44 18,702.85 18,702.85 0.0K
17:05 18,703.75 18,710.74 18,697.12 18,697.12 0.0K
17:10 18,689.90 18,689.90 18,653.76 18,659.84 0.0K
17:15 18,660.50 18,665.96 18,655.47 18,659.49 0.0K
17:20 18,658.75 18,659.68 18,637.40 18,637.40 0.0K
17:25 18,635.15 18,642.91 18,623.11 18,626.07 0.0K
17:30 18,627.99 18,627.99 18,627.99 18,627.99 0.0K
17:35 18,627.99 18,637.54 18,627.99 18,637.54 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar