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 18,348.67 18,382.31 18,286.06 18,286.06 0.0K
09:05 18,277.54 18,313.58 18,265.84 18,313.58 0.0K
09:10 18,319.44 18,319.44 18,294.49 18,297.45 0.0K
09:15 18,294.58 18,298.05 18,283.25 18,284.48 0.0K
09:20 18,281.34 18,281.34 18,262.86 18,275.79 0.0K
09:25 18,266.79 18,274.85 18,255.37 18,272.15 0.0K
09:30 18,269.78 18,301.24 18,269.78 18,301.24 0.0K
09:35 18,303.52 18,319.15 18,300.93 18,305.57 0.0K
09:40 18,306.82 18,322.59 18,306.82 18,320.96 0.0K
09:45 18,317.70 18,332.48 18,314.67 18,331.64 0.0K
09:50 18,327.76 18,341.43 18,325.33 18,332.98 0.0K
09:55 18,332.26 18,342.92 18,330.83 18,330.83 0.0K
10:00 18,331.67 18,334.67 18,309.26 18,317.89 0.0K
10:05 18,317.27 18,317.27 18,304.78 18,310.02 0.0K
10:10 18,309.02 18,309.02 18,284.72 18,288.66 0.0K
10:15 18,289.75 18,298.16 18,288.60 18,291.71 0.0K
10:20 18,289.23 18,289.23 18,270.12 18,270.67 0.0K
10:25 18,270.36 18,276.46 18,268.86 18,276.46 0.0K
10:30 18,275.84 18,278.06 18,254.58 18,257.67 0.0K
10:35 18,257.46 18,276.69 18,255.03 18,276.69 0.0K
10:40 18,277.35 18,288.83 18,272.03 18,288.18 0.0K
10:45 18,288.92 18,288.92 18,275.50 18,276.28 0.0K
10:50 18,273.25 18,288.07 18,273.23 18,278.68 0.0K
10:55 18,279.40 18,282.29 18,269.96 18,275.46 0.0K
11:00 18,275.61 18,285.62 18,273.02 18,278.04 0.0K
11:05 18,280.87 18,295.16 18,280.87 18,295.16 0.0K
11:10 18,298.07 18,309.56 18,298.07 18,306.31 0.0K
11:15 18,301.62 18,302.54 18,284.60 18,289.71 0.0K
11:20 18,289.23 18,295.06 18,289.23 18,294.01 0.0K
11:25 18,295.05 18,296.80 18,286.46 18,288.34 0.0K
11:30 18,290.16 18,293.48 18,285.76 18,287.15 0.0K
11:35 18,285.84 18,285.84 18,279.77 18,281.76 0.0K
11:40 18,281.70 18,281.70 18,272.51 18,272.51 0.0K
11:45 18,270.71 18,270.71 18,258.03 18,263.73 0.0K
11:50 18,263.81 18,264.94 18,242.60 18,246.70 0.0K
11:55 18,246.66 18,266.25 18,246.66 18,266.25 0.0K
12:00 18,266.93 18,283.82 18,262.45 18,283.82 0.0K
12:05 18,284.76 18,294.46 18,284.76 18,294.46 0.0K
12:10 18,292.54 18,345.65 18,288.38 18,345.65 0.0K
12:15 18,354.93 18,355.50 18,321.65 18,321.98 0.0K
12:20 18,321.94 18,327.33 18,318.93 18,318.93 0.0K
12:25 18,319.08 18,322.17 18,307.34 18,307.34 0.0K
12:30 18,308.48 18,308.48 18,299.21 18,300.68 0.0K
12:35 18,300.90 18,312.07 18,299.92 18,301.83 0.0K
12:40 18,300.74 18,304.70 18,294.97 18,303.99 0.0K
12:45 18,304.77 18,306.21 18,300.42 18,306.21 0.0K
12:50 18,307.32 18,320.93 18,307.32 18,316.18 0.0K
12:55 18,315.96 18,316.55 18,306.29 18,307.48 0.0K
13:00 18,308.42 18,313.87 18,307.14 18,312.89 0.0K
13:05 18,313.84 18,316.53 18,309.06 18,311.42 0.0K
13:10 18,311.42 18,321.12 18,311.42 18,321.12 0.0K
13:15 18,321.77 18,329.80 18,320.14 18,325.20 0.0K
13:20 18,324.42 18,332.19 18,322.86 18,331.94 0.0K
13:25 18,331.70 18,339.95 18,331.70 18,339.04 0.0K
13:30 18,339.41 18,363.60 18,339.41 18,355.62 0.0K
13:35 18,355.57 18,355.57 18,348.54 18,353.08 0.0K
13:40 18,355.83 18,360.49 18,343.90 18,348.04 0.0K
13:45 18,348.74 18,353.39 18,343.81 18,343.81 0.0K
13:50 18,343.11 18,343.11 18,319.53 18,322.09 0.0K
13:55 18,323.99 18,336.72 18,323.99 18,336.12 0.0K
14:00 18,335.20 18,349.45 18,335.20 18,349.17 0.0K
14:05 18,351.20 18,352.43 18,346.84 18,350.70 0.0K
14:10 18,350.53 18,352.55 18,343.39 18,343.39 0.0K
14:15 18,341.21 18,344.11 18,319.24 18,319.24 0.0K
14:20 18,315.89 18,320.20 18,314.41 18,314.41 0.0K
14:25 18,314.45 18,316.87 18,305.64 18,305.64 0.0K
14:30 18,306.54 18,311.59 18,290.21 18,292.40 0.0K
14:35 18,292.85 18,292.85 18,278.16 18,282.22 0.0K
14:40 18,281.23 18,288.03 18,274.76 18,285.21 0.0K
14:45 18,287.11 18,287.11 18,279.84 18,282.56 0.0K
14:50 18,282.76 18,291.25 18,282.01 18,288.02 0.0K
14:55 18,287.97 18,302.67 18,287.38 18,294.83 0.0K
15:00 18,294.38 18,294.38 18,287.33 18,293.34 0.0K
15:05 18,295.18 18,305.28 18,295.18 18,295.25 0.0K
15:10 18,294.33 18,294.33 18,286.36 18,288.22 0.0K
15:15 18,285.35 18,293.12 18,279.70 18,288.59 0.0K
15:20 18,292.60 18,300.07 18,288.30 18,292.33 0.0K
15:25 18,292.69 18,298.70 18,290.40 18,298.70 0.0K
15:30 18,298.55 18,301.15 18,284.65 18,298.22 0.0K
15:35 18,296.17 18,313.38 18,296.17 18,310.52 0.0K
15:40 18,311.67 18,332.20 18,311.67 18,331.27 0.0K
15:45 18,330.15 18,331.97 18,317.63 18,318.93 0.0K
15:50 18,320.20 18,324.90 18,308.38 18,308.90 0.0K
15:55 18,309.28 18,317.81 18,309.28 18,316.43 0.0K
16:00 18,319.22 18,322.66 18,306.03 18,310.11 0.0K
16:05 18,310.02 18,310.02 18,284.72 18,284.72 0.0K
16:10 18,287.31 18,287.31 18,270.47 18,270.47 0.0K
16:15 18,269.51 18,283.61 18,266.94 18,283.38 0.0K
16:20 18,284.68 18,295.80 18,283.10 18,295.64 0.0K
16:25 18,295.25 18,303.61 18,291.90 18,301.85 0.0K
16:30 18,301.30 18,306.98 18,293.17 18,303.38 0.0K
16:35 18,304.20 18,306.22 18,301.93 18,303.98 0.0K
16:40 18,300.52 18,311.99 18,296.36 18,305.70 0.0K
16:45 18,302.08 18,315.87 18,302.08 18,315.87 0.0K
16:50 18,315.26 18,318.79 18,308.38 18,318.79 0.0K
16:55 18,312.99 18,317.23 18,311.53 18,316.63 0.0K
17:00 18,317.16 18,319.00 18,304.97 18,305.95 0.0K
17:05 18,303.94 18,315.11 18,303.94 18,309.84 0.0K
17:10 18,310.91 18,316.45 18,308.68 18,314.46 0.0K
17:15 18,315.08 18,325.29 18,314.99 18,320.36 0.0K
17:20 18,320.45 18,320.45 18,310.02 18,310.02 0.0K
17:25 18,309.69 18,318.78 18,307.89 18,318.21 0.0K
17:30 18,316.87 18,316.87 18,316.87 18,316.87 0.0K
17:35 18,316.87 18,316.87 18,295.06 18,295.06 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar