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 18,247.94 18,324.55 18,247.94 18,314.62 0.0K
09:05 18,314.73 18,314.73 18,305.91 18,314.59 0.0K
09:10 18,315.64 18,316.30 18,288.23 18,288.23 0.0K
09:15 18,291.52 18,297.31 18,286.46 18,286.46 0.0K
09:20 18,284.66 18,284.66 18,270.27 18,276.98 0.0K
09:25 18,277.63 18,280.41 18,268.63 18,271.62 0.0K
09:30 18,271.34 18,292.14 18,271.34 18,272.93 0.0K
09:35 18,270.53 18,282.27 18,269.77 18,279.46 0.0K
09:40 18,280.59 18,301.14 18,280.59 18,300.59 0.0K
09:45 18,301.04 18,306.12 18,297.68 18,300.21 0.0K
09:50 18,297.28 18,300.17 18,287.83 18,290.90 0.0K
09:55 18,287.99 18,287.99 18,272.46 18,273.69 0.0K
10:00 18,272.05 18,283.00 18,271.90 18,282.32 0.0K
10:05 18,281.13 18,282.39 18,267.29 18,269.72 0.0K
10:10 18,263.13 18,274.63 18,260.64 18,273.12 0.0K
10:15 18,274.26 18,295.17 18,274.26 18,291.96 0.0K
10:20 18,291.79 18,291.79 18,263.84 18,266.55 0.0K
10:25 18,263.65 18,263.98 18,255.61 18,262.70 0.0K
10:30 18,263.20 18,268.04 18,259.68 18,268.04 0.0K
10:35 18,268.72 18,283.01 18,267.65 18,283.01 0.0K
10:40 18,282.55 18,282.55 18,270.16 18,277.67 0.0K
10:45 18,278.27 18,278.27 18,266.30 18,274.10 0.0K
10:50 18,273.99 18,274.48 18,266.85 18,268.25 0.0K
10:55 18,269.42 18,275.92 18,269.42 18,275.45 0.0K
11:00 18,277.09 18,289.65 18,277.03 18,289.65 0.0K
11:05 18,291.04 18,294.30 18,288.74 18,289.38 0.0K
11:10 18,287.95 18,287.95 18,272.24 18,273.35 0.0K
11:15 18,274.39 18,275.86 18,271.35 18,272.61 0.0K
11:20 18,272.68 18,290.69 18,272.68 18,289.52 0.0K
11:25 18,290.20 18,294.59 18,287.01 18,293.31 0.0K
11:30 18,294.46 18,300.16 18,291.67 18,300.12 0.0K
11:35 18,300.18 18,301.99 18,295.28 18,295.74 0.0K
11:40 18,295.65 18,299.74 18,288.76 18,299.27 0.0K
11:45 18,299.73 18,310.02 18,299.73 18,308.37 0.0K
11:50 18,308.47 18,310.79 18,304.52 18,310.50 0.0K
11:55 18,312.44 18,314.82 18,309.22 18,313.71 0.0K
12:00 18,312.87 18,317.25 18,309.42 18,310.10 0.0K
12:05 18,309.93 18,317.07 18,309.62 18,314.32 0.0K
12:10 18,315.12 18,316.69 18,312.92 18,312.92 0.0K
12:15 18,313.03 18,314.78 18,307.85 18,312.33 0.0K
12:20 18,314.84 18,326.05 18,314.84 18,323.86 0.0K
12:25 18,323.19 18,324.63 18,316.71 18,316.71 0.0K
12:30 18,318.87 18,327.86 18,318.87 18,327.86 0.0K
12:35 18,326.26 18,333.29 18,325.85 18,325.85 0.0K
12:40 18,325.45 18,327.37 18,321.85 18,323.51 0.0K
12:45 18,323.29 18,325.27 18,317.55 18,325.27 0.0K
12:50 18,323.76 18,326.99 18,322.70 18,325.71 0.0K
12:55 18,328.97 18,333.65 18,327.72 18,328.23 0.0K
13:00 18,328.38 18,329.25 18,315.06 18,315.06 0.0K
13:05 18,313.72 18,316.95 18,313.01 18,315.03 0.0K
13:10 18,313.64 18,318.48 18,313.04 18,315.97 0.0K
13:15 18,314.25 18,315.39 18,305.14 18,306.69 0.0K
13:20 18,306.85 18,306.85 18,300.50 18,302.60 0.0K
13:25 18,303.81 18,314.21 18,303.81 18,313.84 0.0K
13:30 18,314.48 18,323.74 18,314.48 18,316.24 0.0K
13:35 18,316.28 18,327.93 18,316.28 18,327.93 0.0K
13:40 18,327.93 18,335.34 18,327.93 18,330.66 0.0K
13:45 18,329.88 18,329.88 18,320.34 18,321.41 0.0K
13:50 18,321.34 18,338.56 18,321.34 18,334.30 0.0K
13:55 18,333.22 18,333.22 18,322.33 18,322.33 0.0K
14:00 18,322.37 18,322.74 18,306.68 18,307.38 0.0K
14:05 18,307.42 18,313.85 18,307.10 18,313.85 0.0K
14:10 18,313.69 18,313.69 18,299.43 18,306.36 0.0K
14:15 18,306.96 18,319.10 18,306.96 18,318.83 0.0K
14:20 18,319.04 18,330.08 18,319.04 18,327.95 0.0K
14:25 18,328.98 18,334.41 18,328.98 18,334.26 0.0K
14:30 18,335.09 18,338.75 18,333.72 18,337.74 0.0K
14:35 18,337.75 18,343.34 18,336.30 18,343.34 0.0K
14:40 18,346.22 18,355.00 18,344.04 18,353.83 0.0K
14:45 18,354.44 18,359.76 18,349.62 18,359.26 0.0K
14:50 18,357.99 18,357.99 18,346.09 18,347.43 0.0K
14:55 18,348.47 18,348.49 18,341.76 18,344.27 0.0K
15:00 18,344.36 18,346.51 18,341.33 18,346.51 0.0K
15:05 18,346.13 18,354.57 18,342.38 18,354.57 0.0K
15:10 18,354.46 18,359.58 18,354.18 18,358.58 0.0K
15:15 18,358.50 18,371.69 18,358.50 18,366.39 0.0K
15:20 18,367.32 18,371.17 18,366.35 18,371.17 0.0K
15:25 18,369.67 18,370.13 18,359.01 18,361.31 0.0K
15:30 18,360.35 18,360.35 18,343.85 18,353.53 0.0K
15:35 18,353.86 18,356.78 18,348.04 18,348.04 0.0K
15:40 18,349.94 18,351.13 18,336.72 18,337.42 0.0K
15:45 18,335.33 18,354.24 18,329.31 18,347.94 0.0K
15:50 18,345.41 18,345.41 18,323.02 18,337.18 0.0K
15:55 18,340.14 18,350.56 18,337.48 18,338.39 0.0K
16:00 18,338.04 18,338.04 18,324.50 18,327.65 0.0K
16:05 18,328.91 18,339.13 18,328.91 18,332.40 0.0K
16:10 18,329.72 18,330.49 18,323.85 18,324.99 0.0K
16:15 18,325.60 18,329.85 18,323.58 18,329.85 0.0K
16:20 18,333.08 18,333.08 18,327.48 18,328.38 0.0K
16:25 18,328.60 18,347.18 18,328.60 18,344.20 0.0K
16:30 18,342.89 18,346.48 18,331.78 18,335.16 0.0K
16:35 18,334.46 18,338.92 18,332.25 18,338.92 0.0K
16:40 18,337.73 18,337.73 18,330.57 18,333.18 0.0K
16:45 18,332.76 18,336.37 18,328.47 18,336.37 0.0K
16:50 18,336.87 18,336.92 18,327.95 18,332.31 0.0K
16:55 18,334.37 18,339.35 18,332.96 18,332.96 0.0K
17:00 18,331.88 18,354.01 18,331.88 18,354.01 0.0K
17:05 18,353.75 18,374.31 18,353.09 18,374.31 0.0K
17:10 18,375.67 18,402.06 18,375.67 18,400.88 0.0K
17:15 18,400.69 18,400.86 18,384.69 18,388.92 0.0K
17:20 18,390.05 18,399.15 18,389.13 18,399.15 0.0K
17:25 18,397.93 18,404.69 18,396.37 18,403.53 0.0K
17:30 18,399.18 18,399.18 18,399.18 18,399.18 0.0K
17:35 18,399.18 18,399.18 18,380.44 18,380.44 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar