CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ Frankreich →
18,725.78
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 18,605.24 18,605.24 18,352.08 18,352.08 0.0K
09:05 18,355.52 18,355.52 18,274.62 18,291.81 0.0K
09:10 18,293.38 18,299.68 18,251.45 18,278.74 0.0K
09:15 18,278.79 18,306.28 18,273.20 18,273.90 0.0K
09:20 18,273.09 18,273.09 18,227.32 18,233.16 0.0K
09:25 18,226.10 18,251.53 18,226.10 18,229.04 0.0K
09:30 18,228.72 18,280.70 18,225.10 18,280.70 0.0K
09:35 18,286.31 18,304.75 18,280.58 18,304.75 0.0K
09:40 18,306.70 18,314.23 18,285.20 18,299.44 0.0K
09:45 18,304.30 18,304.67 18,286.37 18,286.37 0.0K
09:50 18,283.34 18,283.34 18,268.28 18,270.80 0.0K
09:55 18,269.35 18,275.37 18,254.92 18,258.96 0.0K
10:00 18,253.62 18,253.62 18,221.79 18,245.49 0.0K
10:05 18,242.12 18,257.83 18,242.12 18,249.04 0.0K
10:10 18,251.24 18,258.53 18,236.67 18,236.67 0.0K
10:15 18,241.75 18,253.58 18,239.62 18,245.29 0.0K
10:20 18,246.81 18,246.81 18,225.16 18,240.33 0.0K
10:25 18,246.28 18,265.75 18,239.01 18,253.73 0.0K
10:30 18,259.25 18,278.66 18,247.99 18,277.91 0.0K
10:35 18,280.99 18,285.80 18,271.90 18,284.78 0.0K
10:40 18,281.69 18,288.56 18,278.00 18,282.87 0.0K
10:45 18,281.07 18,313.27 18,281.07 18,313.27 0.0K
10:50 18,312.97 18,319.84 18,299.74 18,318.20 0.0K
10:55 18,318.04 18,320.88 18,308.96 18,308.96 0.0K
11:00 18,308.27 18,311.47 18,297.53 18,301.48 0.0K
11:05 18,301.18 18,304.42 18,297.54 18,298.62 0.0K
11:10 18,296.14 18,316.81 18,292.22 18,315.99 0.0K
11:15 18,316.06 18,320.59 18,303.61 18,311.35 0.0K
11:20 18,314.27 18,316.49 18,302.35 18,303.11 0.0K
11:25 18,303.03 18,318.64 18,303.03 18,315.32 0.0K
11:30 18,315.56 18,326.13 18,315.56 18,317.39 0.0K
11:35 18,318.87 18,329.80 18,316.46 18,318.44 0.0K
11:40 18,316.97 18,317.95 18,307.59 18,316.14 0.0K
11:45 18,313.80 18,336.97 18,313.52 18,330.08 0.0K
11:50 18,330.49 18,351.10 18,330.49 18,347.77 0.0K
11:55 18,347.80 18,351.06 18,338.60 18,338.60 0.0K
12:00 18,339.81 18,342.38 18,326.99 18,337.20 0.0K
12:05 18,339.06 18,359.71 18,339.06 18,359.71 0.0K
12:10 18,358.08 18,362.77 18,355.45 18,362.58 0.0K
12:15 18,361.97 18,371.07 18,360.68 18,370.12 0.0K
12:20 18,372.20 18,373.27 18,354.82 18,354.82 0.0K
12:25 18,356.13 18,359.01 18,354.56 18,356.77 0.0K
12:30 18,358.71 18,359.60 18,350.53 18,357.37 0.0K
12:35 18,357.18 18,357.18 18,346.87 18,352.48 0.0K
12:40 18,351.36 18,355.83 18,346.05 18,350.41 0.0K
12:45 18,350.04 18,372.57 18,350.04 18,371.88 0.0K
12:50 18,371.66 18,375.90 18,363.33 18,366.83 0.0K
12:55 18,367.04 18,367.92 18,361.74 18,364.39 0.0K
13:00 18,364.13 18,367.24 18,361.77 18,367.24 0.0K
13:05 18,373.47 18,380.97 18,367.45 18,376.24 0.0K
13:10 18,376.38 18,377.70 18,370.15 18,375.10 0.0K
13:15 18,374.17 18,374.17 18,355.22 18,358.10 0.0K
13:20 18,357.41 18,363.16 18,357.41 18,361.06 0.0K
13:25 18,361.34 18,367.35 18,360.52 18,363.17 0.0K
13:30 18,362.80 18,362.80 18,353.59 18,354.75 0.0K
13:35 18,353.95 18,356.50 18,343.74 18,343.98 0.0K
13:40 18,344.18 18,344.67 18,338.45 18,338.45 0.0K
13:45 18,337.74 18,340.24 18,327.76 18,333.52 0.0K
13:50 18,334.31 18,338.18 18,323.06 18,326.39 0.0K
13:55 18,323.52 18,334.90 18,323.52 18,333.90 0.0K
14:00 18,333.28 18,341.43 18,332.33 18,336.94 0.0K
14:05 18,339.86 18,344.32 18,338.97 18,344.25 0.0K
14:10 18,344.65 18,350.97 18,341.26 18,350.97 0.0K
14:15 18,350.97 18,363.26 18,350.97 18,359.94 0.0K
14:20 18,360.03 18,370.98 18,360.03 18,370.34 0.0K
14:25 18,369.29 18,382.71 18,369.19 18,382.71 0.0K
14:30 18,382.90 18,412.62 18,382.90 18,412.62 0.0K
14:35 18,414.61 18,414.61 18,406.98 18,409.37 0.0K
14:40 18,411.19 18,414.64 18,406.02 18,409.08 0.0K
14:45 18,410.71 18,410.71 18,395.60 18,402.20 0.0K
14:50 18,403.46 18,405.19 18,387.07 18,387.07 0.0K
14:55 18,386.85 18,387.38 18,385.05 18,385.46 0.0K
15:00 18,386.78 18,386.78 18,369.99 18,380.98 0.0K
15:05 18,377.26 18,377.26 18,368.92 18,368.92 0.0K
15:10 18,368.50 18,371.27 18,362.70 18,371.27 0.0K
15:15 18,370.54 18,373.70 18,369.22 18,372.75 0.0K
15:20 18,373.07 18,373.07 18,347.69 18,347.69 0.0K
15:25 18,350.70 18,364.66 18,350.70 18,363.88 0.0K
15:30 18,361.84 18,372.21 18,361.34 18,368.30 0.0K
15:35 18,366.93 18,367.77 18,351.61 18,352.99 0.0K
15:40 18,350.28 18,360.18 18,342.33 18,357.68 0.0K
15:45 18,361.38 18,366.97 18,354.69 18,355.35 0.0K
15:50 18,354.53 18,359.53 18,339.81 18,359.53 0.0K
15:55 18,359.87 18,359.87 18,350.04 18,356.70 0.0K
16:00 18,360.57 18,379.19 18,360.57 18,373.46 0.0K
16:05 18,373.23 18,382.66 18,369.16 18,369.47 0.0K
16:10 18,369.16 18,369.34 18,363.92 18,367.14 0.0K
16:15 18,368.62 18,375.50 18,365.49 18,371.88 0.0K
16:20 18,371.90 18,385.41 18,368.83 18,385.41 0.0K
16:25 18,386.82 18,390.65 18,377.11 18,377.11 0.0K
16:30 18,377.12 18,377.12 18,359.20 18,363.48 0.0K
16:35 18,364.82 18,373.49 18,360.93 18,363.39 0.0K
16:40 18,361.70 18,366.80 18,360.34 18,364.66 0.0K
16:45 18,364.21 18,365.38 18,353.33 18,359.56 0.0K
16:50 18,358.86 18,358.86 18,349.21 18,351.12 0.0K
16:55 18,351.18 18,361.55 18,351.18 18,360.43 0.0K
17:00 18,357.38 18,365.97 18,345.93 18,360.91 0.0K
17:05 18,360.30 18,374.85 18,358.41 18,374.13 0.0K
17:10 18,372.91 18,373.61 18,360.72 18,362.96 0.0K
17:15 18,363.78 18,364.53 18,353.27 18,354.02 0.0K
17:20 18,354.52 18,354.52 18,348.16 18,349.20 0.0K
17:25 18,350.96 18,350.96 18,333.61 18,333.61 0.0K
17:30 18,331.26 18,331.26 18,331.26 18,331.26 0.0K
17:35 18,331.26 18,331.26 18,316.22 18,320.95 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar