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 18,401.60 18,532.00 18,401.60 18,532.00 0.0K
09:05 18,527.68 18,527.68 18,495.48 18,495.48 0.0K
09:10 18,495.45 18,526.59 18,491.00 18,526.45 0.0K
09:15 18,525.53 18,534.32 18,524.57 18,532.54 0.0K
09:20 18,533.12 18,561.56 18,533.12 18,561.56 0.0K
09:25 18,563.01 18,570.67 18,548.49 18,562.74 0.0K
09:30 18,560.77 18,560.77 18,545.12 18,547.79 0.0K
09:35 18,547.98 18,550.59 18,537.72 18,539.73 0.0K
09:40 18,536.52 18,553.63 18,536.52 18,551.14 0.0K
09:45 18,547.94 18,558.59 18,547.57 18,558.59 0.0K
09:50 18,562.11 18,574.65 18,562.11 18,574.65 0.0K
09:55 18,577.97 18,594.90 18,577.97 18,588.34 0.0K
10:00 18,593.40 18,601.30 18,588.08 18,598.62 0.0K
10:05 18,596.72 18,613.77 18,596.72 18,607.73 0.0K
10:10 18,605.83 18,607.68 18,591.60 18,604.90 0.0K
10:15 18,601.81 18,604.01 18,582.54 18,582.54 0.0K
10:20 18,584.05 18,593.68 18,583.27 18,592.08 0.0K
10:25 18,589.52 18,589.52 18,578.21 18,582.67 0.0K
10:30 18,583.64 18,585.18 18,576.05 18,576.44 0.0K
10:35 18,576.88 18,576.88 18,551.37 18,552.75 0.0K
10:40 18,553.26 18,568.41 18,553.22 18,562.32 0.0K
10:45 18,562.33 18,562.33 18,542.03 18,542.03 0.0K
10:50 18,541.99 18,541.99 18,528.72 18,528.72 0.0K
10:55 18,528.51 18,535.03 18,528.51 18,535.03 0.0K
11:00 18,536.20 18,540.52 18,521.16 18,521.16 0.0K
11:05 18,520.65 18,526.86 18,514.50 18,526.53 0.0K
11:10 18,526.01 18,528.64 18,515.42 18,515.42 0.0K
11:15 18,515.80 18,517.56 18,508.21 18,508.33 0.0K
11:20 18,508.67 18,508.67 18,502.74 18,503.77 0.0K
11:25 18,503.75 18,505.23 18,494.19 18,494.19 0.0K
11:30 18,494.37 18,494.37 18,485.31 18,487.36 0.0K
11:35 18,489.75 18,494.24 18,484.50 18,491.81 0.0K
11:40 18,491.83 18,492.25 18,484.08 18,484.08 0.0K
11:45 18,484.19 18,488.45 18,471.88 18,476.29 0.0K
11:50 18,477.44 18,485.35 18,477.44 18,482.17 0.0K
11:55 18,481.67 18,489.21 18,480.48 18,483.70 0.0K
12:00 18,482.56 18,482.56 18,464.59 18,464.59 0.0K
12:05 18,464.25 18,464.25 18,458.73 18,461.67 0.0K
12:10 18,460.86 18,460.86 18,449.23 18,452.29 0.0K
12:15 18,452.26 18,455.50 18,446.84 18,446.86 0.0K
12:20 18,446.73 18,448.00 18,434.88 18,434.88 0.0K
12:25 18,434.53 18,439.69 18,434.44 18,439.34 0.0K
12:30 18,439.83 18,444.81 18,435.52 18,435.52 0.0K
12:35 18,435.29 18,436.85 18,415.52 18,415.52 0.0K
12:40 18,413.64 18,420.34 18,406.82 18,420.34 0.0K
12:45 18,420.87 18,420.87 18,414.80 18,416.11 0.0K
12:50 18,416.71 18,418.72 18,412.14 18,415.06 0.0K
12:55 18,415.92 18,416.88 18,408.69 18,410.82 0.0K
13:00 18,409.61 18,428.96 18,409.61 18,424.64 0.0K
13:05 18,424.89 18,424.89 18,407.44 18,411.32 0.0K
13:10 18,410.13 18,410.13 18,395.46 18,395.49 0.0K
13:15 18,396.62 18,397.66 18,390.17 18,390.87 0.0K
13:20 18,391.66 18,395.59 18,381.57 18,381.65 0.0K
13:25 18,380.71 18,399.06 18,380.71 18,399.06 0.0K
13:30 18,398.04 18,409.81 18,397.37 18,406.35 0.0K
13:35 18,406.57 18,413.73 18,402.59 18,406.33 0.0K
13:40 18,406.78 18,425.34 18,406.78 18,425.34 0.0K
13:45 18,425.92 18,441.83 18,425.92 18,439.90 0.0K
13:50 18,438.48 18,455.26 18,438.48 18,455.26 0.0K
13:55 18,449.99 18,455.76 18,447.39 18,455.76 0.0K
14:00 18,456.02 18,466.47 18,456.02 18,458.82 0.0K
14:05 18,459.57 18,461.22 18,456.70 18,460.30 0.0K
14:10 18,459.21 18,469.36 18,459.21 18,466.97 0.0K
14:15 18,467.53 18,468.04 18,461.69 18,464.57 0.0K
14:20 18,465.94 18,471.07 18,465.84 18,471.07 0.0K
14:25 18,471.22 18,472.93 18,469.49 18,472.93 0.0K
14:30 18,473.21 18,488.09 18,473.21 18,486.16 0.0K
14:35 18,485.05 18,486.23 18,472.19 18,473.27 0.0K
14:40 18,473.81 18,483.14 18,472.82 18,478.97 0.0K
14:45 18,479.39 18,483.55 18,478.30 18,480.43 0.0K
14:50 18,478.71 18,494.10 18,478.71 18,491.75 0.0K
14:55 18,490.82 18,500.29 18,490.53 18,500.29 0.0K
15:00 18,501.10 18,504.23 18,496.29 18,504.23 0.0K
15:05 18,506.12 18,509.76 18,500.49 18,501.62 0.0K
15:10 18,501.58 18,510.64 18,501.58 18,509.18 0.0K
15:15 18,509.19 18,516.96 18,509.19 18,510.10 0.0K
15:20 18,508.26 18,508.85 18,497.51 18,499.95 0.0K
15:25 18,501.35 18,508.67 18,497.85 18,508.67 0.0K
15:30 18,507.25 18,507.25 18,477.25 18,479.06 0.0K
15:35 18,478.74 18,484.27 18,473.23 18,479.74 0.0K
15:40 18,479.28 18,479.28 18,464.38 18,467.05 0.0K
15:45 18,468.38 18,475.66 18,466.89 18,470.93 0.0K
15:50 18,469.83 18,489.53 18,461.01 18,479.91 0.0K
15:55 18,478.04 18,479.07 18,471.00 18,471.00 0.0K
16:00 18,476.07 18,493.69 18,473.71 18,484.57 0.0K
16:05 18,483.96 18,495.03 18,483.43 18,489.06 0.0K
16:10 18,488.61 18,494.29 18,483.52 18,483.52 0.0K
16:15 18,479.89 18,487.85 18,478.51 18,485.66 0.0K
16:20 18,489.47 18,495.91 18,487.84 18,490.84 0.0K
16:25 18,491.46 18,494.44 18,488.34 18,488.34 0.0K
16:30 18,486.73 18,488.36 18,477.44 18,478.09 0.0K
16:35 18,478.71 18,480.36 18,468.01 18,468.73 0.0K
16:40 18,469.22 18,477.17 18,466.52 18,469.98 0.0K
16:45 18,468.90 18,469.63 18,464.59 18,469.63 0.0K
16:50 18,469.31 18,469.31 18,451.83 18,454.13 0.0K
16:55 18,454.96 18,456.18 18,448.95 18,454.08 0.0K
17:00 18,454.60 18,458.80 18,451.04 18,451.04 0.0K
17:05 18,450.08 18,451.51 18,440.59 18,440.62 0.0K
17:10 18,440.17 18,454.26 18,438.55 18,454.26 0.0K
17:15 18,454.08 18,466.86 18,454.08 18,466.59 0.0K
17:20 18,466.35 18,466.35 18,443.70 18,445.36 0.0K
17:25 18,446.08 18,452.59 18,444.48 18,452.59 0.0K
17:30 18,452.93 18,453.27 18,452.93 18,453.27 0.0K
17:35 18,453.27 18,453.27 18,446.39 18,446.39 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar