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 18,439.03 18,439.03 18,388.40 18,412.19 0.0K
09:05 18,410.14 18,442.05 18,410.14 18,442.05 0.0K
09:10 18,442.24 18,450.40 18,435.43 18,437.73 0.0K
09:15 18,436.34 18,436.34 18,411.96 18,412.66 0.0K
09:20 18,412.04 18,422.50 18,408.14 18,408.14 0.0K
09:25 18,406.73 18,406.73 18,381.33 18,383.14 0.0K
09:30 18,381.49 18,381.49 18,371.49 18,379.47 0.0K
09:35 18,377.71 18,377.71 18,360.43 18,365.03 0.0K
09:40 18,360.63 18,364.91 18,352.14 18,364.63 0.0K
09:45 18,364.40 18,364.40 18,354.26 18,354.26 0.0K
09:50 18,353.93 18,353.93 18,338.38 18,347.27 0.0K
09:55 18,342.59 18,354.27 18,337.46 18,339.81 0.0K
10:00 18,339.09 18,356.47 18,332.28 18,337.25 0.0K
10:05 18,336.47 18,341.49 18,331.95 18,339.52 0.0K
10:10 18,341.87 18,344.18 18,324.83 18,331.10 0.0K
10:15 18,330.80 18,335.11 18,324.43 18,335.11 0.0K
10:20 18,330.98 18,340.62 18,327.14 18,340.24 0.0K
10:25 18,340.38 18,344.03 18,340.38 18,343.95 0.0K
10:30 18,346.02 18,346.02 18,330.62 18,344.83 0.0K
10:35 18,346.36 18,347.01 18,318.12 18,318.12 0.0K
10:40 18,317.59 18,320.72 18,308.19 18,318.04 0.0K
10:45 18,316.42 18,321.18 18,302.89 18,321.18 0.0K
10:50 18,323.19 18,337.74 18,323.19 18,333.93 0.0K
10:55 18,334.13 18,334.13 18,323.55 18,324.40 0.0K
11:00 18,324.72 18,335.78 18,320.91 18,335.78 0.0K
11:05 18,335.97 18,335.97 18,326.67 18,327.31 0.0K
11:10 18,326.92 18,332.91 18,325.17 18,332.91 0.0K
11:15 18,335.02 18,344.35 18,334.00 18,339.98 0.0K
11:20 18,334.33 18,341.79 18,332.14 18,338.27 0.0K
11:25 18,337.80 18,349.76 18,337.73 18,349.76 0.0K
11:30 18,351.53 18,361.88 18,351.53 18,360.50 0.0K
11:35 18,359.94 18,367.26 18,359.82 18,367.26 0.0K
11:40 18,367.33 18,369.86 18,365.13 18,368.07 0.0K
11:45 18,368.56 18,381.81 18,368.56 18,381.81 0.0K
11:50 18,382.00 18,394.34 18,376.14 18,390.98 0.0K
11:55 18,391.38 18,392.18 18,385.45 18,392.18 0.0K
12:00 18,389.15 18,391.80 18,358.16 18,363.33 0.0K
12:05 18,363.69 18,366.78 18,359.58 18,362.79 0.0K
12:10 18,359.92 18,363.21 18,345.77 18,345.77 0.0K
12:15 18,347.46 18,352.83 18,345.94 18,349.86 0.0K
12:20 18,351.66 18,351.83 18,344.14 18,351.83 0.0K
12:25 18,352.26 18,358.18 18,352.26 18,355.69 0.0K
12:30 18,355.53 18,360.73 18,353.71 18,360.73 0.0K
12:35 18,361.17 18,367.98 18,359.89 18,367.98 0.0K
12:40 18,367.76 18,371.81 18,366.31 18,371.81 0.0K
12:45 18,370.22 18,372.84 18,362.81 18,362.81 0.0K
12:50 18,362.76 18,365.33 18,359.80 18,364.80 0.0K
12:55 18,365.54 18,365.97 18,361.91 18,364.14 0.0K
13:00 18,365.99 18,370.78 18,363.50 18,370.78 0.0K
13:05 18,371.18 18,378.54 18,371.18 18,377.12 0.0K
13:10 18,376.81 18,380.89 18,376.81 18,380.89 0.0K
13:15 18,381.50 18,389.88 18,381.50 18,388.70 0.0K
13:20 18,389.83 18,389.83 18,384.82 18,386.43 0.0K
13:25 18,386.87 18,397.60 18,386.31 18,397.60 0.0K
13:30 18,395.75 18,397.57 18,393.63 18,393.63 0.0K
13:35 18,394.00 18,399.17 18,394.00 18,398.85 0.0K
13:40 18,398.27 18,403.36 18,398.27 18,403.03 0.0K
13:45 18,402.49 18,402.49 18,398.51 18,401.46 0.0K
13:50 18,401.75 18,404.86 18,401.57 18,404.78 0.0K
13:55 18,404.56 18,405.62 18,398.08 18,398.08 0.0K
14:00 18,397.29 18,399.40 18,393.24 18,395.58 0.0K
14:05 18,396.63 18,397.69 18,395.17 18,396.93 0.0K
14:10 18,395.51 18,395.51 18,384.23 18,384.23 0.0K
14:15 18,384.17 18,389.82 18,379.65 18,379.65 0.0K
14:20 18,378.40 18,378.40 18,373.39 18,374.70 0.0K
14:25 18,372.48 18,374.84 18,368.99 18,371.25 0.0K
14:30 18,371.24 18,388.19 18,371.24 18,384.85 0.0K
14:35 18,384.36 18,386.43 18,377.78 18,378.04 0.0K
14:40 18,378.24 18,379.43 18,369.69 18,374.62 0.0K
14:45 18,374.73 18,382.12 18,371.96 18,382.01 0.0K
14:50 18,382.93 18,390.18 18,382.93 18,390.18 0.0K
14:55 18,391.10 18,394.15 18,391.10 18,393.04 0.0K
15:00 18,393.14 18,397.03 18,391.85 18,391.85 0.0K
15:05 18,391.22 18,394.31 18,390.33 18,393.95 0.0K
15:10 18,393.92 18,405.04 18,393.38 18,405.04 0.0K
15:15 18,406.18 18,409.72 18,398.17 18,398.17 0.0K
15:20 18,396.94 18,398.36 18,391.95 18,398.36 0.0K
15:25 18,398.66 18,398.66 18,390.51 18,390.51 0.0K
15:30 18,391.60 18,414.91 18,391.60 18,407.07 0.0K
15:35 18,408.67 18,408.75 18,393.73 18,401.27 0.0K
15:40 18,399.91 18,405.12 18,397.45 18,401.09 0.0K
15:45 18,400.39 18,400.39 18,383.38 18,397.03 0.0K
15:50 18,397.18 18,398.14 18,391.77 18,392.92 0.0K
15:55 18,390.81 18,394.64 18,378.18 18,378.18 0.0K
16:00 18,378.38 18,394.52 18,372.24 18,372.24 0.0K
16:05 18,366.43 18,366.43 18,344.40 18,349.55 0.0K
16:10 18,349.34 18,354.28 18,343.05 18,347.96 0.0K
16:15 18,347.82 18,347.82 18,332.76 18,336.26 0.0K
16:20 18,336.40 18,352.10 18,336.40 18,347.85 0.0K
16:25 18,347.24 18,347.24 18,338.62 18,341.29 0.0K
16:30 18,342.44 18,365.70 18,341.43 18,365.19 0.0K
16:35 18,365.33 18,365.77 18,355.07 18,364.38 0.0K
16:40 18,363.21 18,374.37 18,361.92 18,368.29 0.0K
16:45 18,365.03 18,365.03 18,334.26 18,334.26 0.0K
16:50 18,334.36 18,336.23 18,328.97 18,336.23 0.0K
16:55 18,335.19 18,335.19 18,321.43 18,323.93 0.0K
17:00 18,324.42 18,329.38 18,313.30 18,313.30 0.0K
17:05 18,314.15 18,329.87 18,314.15 18,329.56 0.0K
17:10 18,330.80 18,339.06 18,329.73 18,334.05 0.0K
17:15 18,333.24 18,333.24 18,322.55 18,326.27 0.0K
17:20 18,327.16 18,327.16 18,315.86 18,326.30 0.0K
17:25 18,327.57 18,327.57 18,318.18 18,318.18 0.0K
17:30 18,318.32 18,318.32 18,318.32 18,318.32 0.0K
17:35 18,318.32 18,318.32 18,306.91 18,306.91 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar