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 18,314.33 18,365.57 18,314.33 18,365.57 0.0K
09:05 18,365.85 18,365.85 18,348.99 18,351.01 0.0K
09:10 18,351.47 18,356.82 18,350.25 18,350.25 0.0K
09:15 18,353.37 18,368.14 18,353.37 18,364.50 0.0K
09:20 18,365.38 18,375.05 18,358.80 18,375.05 0.0K
09:25 18,376.77 18,394.12 18,371.00 18,394.12 0.0K
09:30 18,394.59 18,394.59 18,386.04 18,390.34 0.0K
09:35 18,389.44 18,398.70 18,389.44 18,391.78 0.0K
09:40 18,387.87 18,387.87 18,376.68 18,378.05 0.0K
09:45 18,377.61 18,378.74 18,369.11 18,375.57 0.0K
09:50 18,375.27 18,377.86 18,371.46 18,372.38 0.0K
09:55 18,371.56 18,371.56 18,354.73 18,357.66 0.0K
10:00 18,357.48 18,361.91 18,351.32 18,359.81 0.0K
10:05 18,359.97 18,368.78 18,354.56 18,368.21 0.0K
10:10 18,368.29 18,374.51 18,359.34 18,361.74 0.0K
10:15 18,364.27 18,371.48 18,364.18 18,367.49 0.0K
10:20 18,366.69 18,388.72 18,366.69 18,388.72 0.0K
10:25 18,388.24 18,393.90 18,385.32 18,391.56 0.0K
10:30 18,393.24 18,403.71 18,393.24 18,399.89 0.0K
10:35 18,400.41 18,400.41 18,391.74 18,393.77 0.0K
10:40 18,393.61 18,400.35 18,390.11 18,398.24 0.0K
10:45 18,398.40 18,399.74 18,386.60 18,386.60 0.0K
10:50 18,385.32 18,387.01 18,383.42 18,384.86 0.0K
10:55 18,385.48 18,389.61 18,384.69 18,388.27 0.0K
11:00 18,388.51 18,388.51 18,372.89 18,373.28 0.0K
11:05 18,372.56 18,372.56 18,357.99 18,359.70 0.0K
11:10 18,359.63 18,359.63 18,348.84 18,349.29 0.0K
11:15 18,350.30 18,351.59 18,339.75 18,342.86 0.0K
11:20 18,343.21 18,352.18 18,343.21 18,349.57 0.0K
11:25 18,349.92 18,349.92 18,346.91 18,348.87 0.0K
11:30 18,351.27 18,354.78 18,339.89 18,339.89 0.0K
11:35 18,338.99 18,345.73 18,337.11 18,337.11 0.0K
11:40 18,336.57 18,336.81 18,330.12 18,331.63 0.0K
11:45 18,332.34 18,334.00 18,329.75 18,331.14 0.0K
11:50 18,331.56 18,340.81 18,331.56 18,339.74 0.0K
11:55 18,339.77 18,345.14 18,338.90 18,344.07 0.0K
12:00 18,344.41 18,347.45 18,339.45 18,342.46 0.0K
12:05 18,344.44 18,350.17 18,343.78 18,348.76 0.0K
12:10 18,348.69 18,360.45 18,348.69 18,354.30 0.0K
12:15 18,354.07 18,354.07 18,337.12 18,337.12 0.0K
12:20 18,337.08 18,342.14 18,337.08 18,342.14 0.0K
12:25 18,341.76 18,341.76 18,332.66 18,333.49 0.0K
12:30 18,334.64 18,334.98 18,326.86 18,328.43 0.0K
12:35 18,328.99 18,330.19 18,320.79 18,321.79 0.0K
12:40 18,321.60 18,323.74 18,312.47 18,312.47 0.0K
12:45 18,312.32 18,312.39 18,304.23 18,305.38 0.0K
12:50 18,305.56 18,309.61 18,304.61 18,306.87 0.0K
12:55 18,307.45 18,312.91 18,306.59 18,312.91 0.0K
13:00 18,316.30 18,329.32 18,316.30 18,324.22 0.0K
13:05 18,324.15 18,324.17 18,321.89 18,323.58 0.0K
13:10 18,324.76 18,324.76 18,321.13 18,322.51 0.0K
13:15 18,321.21 18,322.15 18,317.45 18,317.45 0.0K
13:20 18,316.93 18,316.97 18,305.97 18,305.97 0.0K
13:25 18,305.77 18,314.62 18,305.77 18,314.62 0.0K
13:30 18,314.18 18,318.13 18,308.33 18,317.62 0.0K
13:35 18,320.37 18,320.37 18,312.74 18,316.51 0.0K
13:40 18,317.56 18,326.01 18,317.44 18,323.45 0.0K
13:45 18,324.66 18,329.25 18,308.33 18,308.33 0.0K
13:50 18,307.13 18,313.42 18,306.62 18,312.29 0.0K
13:55 18,312.84 18,314.88 18,307.42 18,307.42 0.0K
14:00 18,308.83 18,311.68 18,302.75 18,302.75 0.0K
14:05 18,306.40 18,312.61 18,305.48 18,305.48 0.0K
14:10 18,305.35 18,305.40 18,292.46 18,293.04 0.0K
14:15 18,293.33 18,299.44 18,293.33 18,298.95 0.0K
14:20 18,298.29 18,306.48 18,298.29 18,300.69 0.0K
14:25 18,299.79 18,304.34 18,299.79 18,304.34 0.0K
14:30 18,303.63 18,314.19 18,300.38 18,314.19 0.0K
14:35 18,316.28 18,318.46 18,308.21 18,313.45 0.0K
14:40 18,312.52 18,313.75 18,311.02 18,311.57 0.0K
14:45 18,310.51 18,315.41 18,308.46 18,315.41 0.0K
14:50 18,315.66 18,318.82 18,310.85 18,312.40 0.0K
14:55 18,312.26 18,322.88 18,311.73 18,322.88 0.0K
15:00 18,323.99 18,330.78 18,322.24 18,324.23 0.0K
15:05 18,322.90 18,329.46 18,321.71 18,323.46 0.0K
15:10 18,323.27 18,324.30 18,320.94 18,322.65 0.0K
15:15 18,322.32 18,323.02 18,317.29 18,317.59 0.0K
15:20 18,317.33 18,322.97 18,316.51 18,322.64 0.0K
15:25 18,322.44 18,327.23 18,319.29 18,321.93 0.0K
15:30 18,322.01 18,322.01 18,307.81 18,313.29 0.0K
15:35 18,313.20 18,315.43 18,312.15 18,315.43 0.0K
15:40 18,315.98 18,326.34 18,314.40 18,326.32 0.0K
15:45 18,327.05 18,335.73 18,324.43 18,334.39 0.0K
15:50 18,334.90 18,335.53 18,330.57 18,331.09 0.0K
15:55 18,329.25 18,331.40 18,326.49 18,328.05 0.0K
16:00 18,328.74 18,328.74 18,325.63 18,326.63 0.0K
16:05 18,327.13 18,332.76 18,326.69 18,327.29 0.0K
16:10 18,327.82 18,327.82 18,320.35 18,320.87 0.0K
16:15 18,320.47 18,324.46 18,319.65 18,321.60 0.0K
16:20 18,320.91 18,321.87 18,315.08 18,316.22 0.0K
16:25 18,316.95 18,324.12 18,316.95 18,317.35 0.0K
16:30 18,317.02 18,318.01 18,309.00 18,309.00 0.0K
16:35 18,305.70 18,306.25 18,301.90 18,302.85 0.0K
16:40 18,303.31 18,303.31 18,294.66 18,299.29 0.0K
16:45 18,300.05 18,301.84 18,295.81 18,301.84 0.0K
16:50 18,301.24 18,309.87 18,300.62 18,309.78 0.0K
16:55 18,309.65 18,309.91 18,301.69 18,301.69 0.0K
17:00 18,300.53 18,306.27 18,300.53 18,303.01 0.0K
17:05 18,303.00 18,303.75 18,298.44 18,298.60 0.0K
17:10 18,298.26 18,302.70 18,298.26 18,302.34 0.0K
17:15 18,301.97 18,302.75 18,298.82 18,300.35 0.0K
17:20 18,299.68 18,303.27 18,297.61 18,300.85 0.0K
17:25 18,300.64 18,306.21 18,297.83 18,306.21 0.0K
17:30 18,309.54 18,309.54 18,309.54 18,309.54 0.0K
17:35 18,309.54 18,316.40 18,309.54 18,316.40 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar