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 18,316.16 18,382.70 18,316.16 18,382.70 0.0K
09:05 18,388.37 18,388.37 18,346.67 18,346.67 0.0K
09:10 18,344.93 18,344.93 18,291.34 18,291.75 0.0K
09:15 18,294.00 18,336.69 18,292.59 18,333.61 0.0K
09:20 18,330.60 18,330.60 18,308.11 18,309.61 0.0K
09:25 18,308.83 18,353.04 18,307.09 18,353.04 0.0K
09:30 18,352.15 18,360.89 18,335.37 18,335.37 0.0K
09:35 18,332.69 18,333.62 18,322.34 18,332.02 0.0K
09:40 18,330.64 18,334.35 18,291.82 18,294.60 0.0K
09:45 18,291.63 18,291.63 18,278.67 18,282.48 0.0K
09:50 18,282.95 18,282.95 18,264.49 18,269.17 0.0K
09:55 18,272.97 18,294.37 18,272.97 18,288.21 0.0K
10:00 18,288.02 18,321.23 18,281.06 18,311.82 0.0K
10:05 18,310.00 18,317.45 18,303.04 18,308.30 0.0K
10:10 18,306.91 18,306.91 18,283.76 18,295.19 0.0K
10:15 18,298.65 18,315.85 18,298.50 18,315.29 0.0K
10:20 18,319.55 18,329.81 18,318.19 18,324.98 0.0K
10:25 18,315.87 18,326.10 18,310.99 18,323.17 0.0K
10:30 18,321.61 18,321.93 18,308.84 18,313.29 0.0K
10:35 18,312.60 18,340.09 18,310.58 18,336.94 0.0K
10:40 18,336.18 18,350.65 18,334.51 18,335.41 0.0K
10:45 18,335.56 18,344.51 18,335.56 18,337.41 0.0K
10:50 18,336.84 18,345.05 18,320.71 18,345.05 0.0K
10:55 18,346.30 18,346.93 18,329.52 18,331.15 0.0K
11:00 18,331.77 18,331.77 18,312.14 18,312.14 0.0K
11:05 18,309.95 18,309.95 18,295.53 18,295.60 0.0K
11:10 18,294.75 18,302.16 18,293.20 18,294.23 0.0K
11:15 18,296.00 18,315.32 18,291.60 18,315.01 0.0K
11:20 18,310.74 18,314.61 18,295.81 18,296.39 0.0K
11:25 18,296.37 18,311.28 18,296.37 18,311.28 0.0K
11:30 18,310.50 18,321.67 18,303.95 18,307.31 0.0K
11:35 18,311.06 18,327.13 18,311.06 18,325.29 0.0K
11:40 18,324.57 18,334.01 18,324.57 18,332.61 0.0K
11:45 18,332.16 18,334.97 18,326.68 18,329.63 0.0K
11:50 18,328.78 18,331.42 18,313.20 18,317.03 0.0K
11:55 18,314.84 18,331.05 18,314.84 18,330.57 0.0K
12:00 18,330.21 18,332.73 18,326.75 18,332.73 0.0K
12:05 18,333.06 18,341.24 18,324.62 18,337.82 0.0K
12:10 18,338.38 18,341.60 18,326.35 18,328.35 0.0K
12:15 18,327.96 18,328.42 18,311.45 18,317.85 0.0K
12:20 18,316.87 18,328.61 18,316.87 18,325.52 0.0K
12:25 18,325.42 18,326.40 18,306.56 18,307.15 0.0K
12:30 18,307.53 18,309.52 18,297.01 18,297.29 0.0K
12:35 18,295.03 18,296.19 18,291.96 18,292.43 0.0K
12:40 18,292.43 18,292.43 18,280.50 18,285.68 0.0K
12:45 18,287.09 18,287.90 18,283.57 18,287.90 0.0K
12:50 18,283.97 18,286.91 18,281.42 18,283.61 0.0K
12:55 18,283.64 18,300.05 18,283.64 18,297.35 0.0K
13:00 18,298.25 18,300.77 18,285.29 18,285.29 0.0K
13:05 18,285.16 18,286.76 18,278.59 18,285.65 0.0K
13:10 18,283.61 18,285.61 18,280.02 18,285.61 0.0K
13:15 18,284.12 18,294.25 18,284.12 18,285.58 0.0K
13:20 18,281.23 18,282.43 18,276.70 18,282.33 0.0K
13:25 18,281.77 18,281.77 18,277.24 18,278.74 0.0K
13:30 18,278.31 18,285.02 18,274.27 18,280.85 0.0K
13:35 18,280.72 18,292.88 18,280.43 18,281.86 0.0K
13:40 18,282.47 18,292.82 18,281.16 18,281.16 0.0K
13:45 18,277.90 18,280.58 18,253.09 18,254.43 0.0K
13:50 18,255.09 18,264.65 18,254.60 18,264.59 0.0K
13:55 18,260.87 18,265.91 18,259.33 18,261.38 0.0K
14:00 18,262.05 18,262.93 18,252.68 18,252.81 0.0K
14:05 18,252.95 18,260.26 18,239.88 18,243.71 0.0K
14:10 18,245.42 18,252.92 18,241.23 18,244.15 0.0K
14:15 18,242.86 18,244.47 18,234.32 18,238.81 0.0K
14:20 18,237.24 18,238.06 18,224.67 18,224.67 0.0K
14:25 18,223.84 18,228.51 18,220.97 18,221.33 0.0K
14:30 18,218.74 18,225.84 18,216.49 18,223.62 0.0K
14:35 18,224.54 18,229.96 18,211.51 18,211.51 0.0K
14:40 18,209.23 18,209.90 18,202.49 18,205.81 0.0K
14:45 18,206.13 18,207.88 18,190.76 18,193.20 0.0K
14:50 18,196.13 18,219.01 18,196.13 18,218.18 0.0K
14:55 18,188.40 18,205.84 18,188.40 18,205.83 0.0K
15:00 18,204.61 18,204.61 18,195.82 18,201.23 0.0K
15:05 18,202.33 18,215.50 18,197.86 18,197.86 0.0K
15:10 18,198.38 18,203.28 18,185.09 18,189.62 0.0K
15:15 18,189.58 18,195.87 18,181.15 18,187.26 0.0K
15:20 18,189.06 18,194.59 18,186.13 18,193.82 0.0K
15:25 18,194.39 18,208.64 18,194.39 18,199.58 0.0K
15:30 18,203.35 18,204.55 18,191.42 18,199.71 0.0K
15:35 18,200.29 18,219.66 18,200.29 18,215.11 0.0K
15:40 18,214.73 18,226.75 18,214.73 18,218.47 0.0K
15:45 18,216.75 18,226.92 18,202.05 18,214.34 0.0K
15:50 18,218.46 18,234.91 18,218.46 18,230.62 0.0K
15:55 18,231.99 18,235.79 18,230.11 18,234.13 0.0K
16:00 18,242.13 18,261.55 18,242.13 18,249.91 0.0K
16:05 18,251.37 18,256.39 18,247.21 18,247.21 0.0K
16:10 18,246.34 18,255.26 18,246.02 18,249.24 0.0K
16:15 18,252.74 18,268.15 18,249.02 18,264.22 0.0K
16:20 18,262.76 18,269.20 18,257.63 18,258.20 0.0K
16:25 18,257.75 18,257.75 18,239.82 18,250.84 0.0K
16:30 18,245.16 18,245.16 18,235.30 18,241.47 0.0K
16:35 18,241.54 18,241.54 18,213.40 18,216.55 0.0K
16:40 18,215.65 18,223.15 18,209.64 18,223.15 0.0K
16:45 18,222.77 18,222.77 18,208.82 18,210.74 0.0K
16:50 18,211.73 18,214.70 18,210.17 18,211.57 0.0K
16:55 18,212.04 18,212.04 18,204.01 18,208.80 0.0K
17:00 18,207.26 18,209.56 18,199.43 18,205.65 0.0K
17:05 18,202.06 18,202.06 18,174.39 18,176.85 0.0K
17:10 18,176.73 18,184.54 18,176.73 18,179.64 0.0K
17:15 18,176.87 18,190.58 18,176.87 18,189.20 0.0K
17:20 18,191.82 18,191.82 18,178.18 18,180.17 0.0K
17:25 18,179.65 18,198.51 18,179.65 18,189.13 0.0K
17:30 18,187.77 18,187.77 18,187.77 18,187.77 0.0K
17:35 18,187.77 18,188.91 18,185.81 18,188.91 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar