CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ Frankreich →
18,750.02
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 18,505.88 18,607.96 18,505.88 18,605.18 0.0K
09:05 18,611.89 18,621.12 18,602.44 18,608.24 0.0K
09:10 18,609.31 18,625.53 18,609.31 18,625.39 0.0K
09:15 18,625.86 18,636.76 18,625.86 18,634.04 0.0K
09:20 18,633.53 18,641.62 18,624.91 18,637.50 0.0K
09:25 18,638.29 18,638.29 18,621.36 18,631.07 0.0K
09:30 18,629.48 18,639.98 18,629.48 18,637.16 0.0K
09:35 18,637.01 18,656.32 18,637.01 18,656.32 0.0K
09:40 18,658.21 18,662.93 18,655.09 18,657.31 0.0K
09:45 18,654.97 18,670.97 18,654.55 18,670.05 0.0K
09:50 18,669.12 18,670.71 18,662.28 18,667.21 0.0K
09:55 18,666.87 18,679.51 18,663.43 18,675.18 0.0K
10:00 18,673.59 18,674.44 18,658.80 18,674.44 0.0K
10:05 18,676.10 18,680.69 18,661.96 18,661.96 0.0K
10:10 18,665.53 18,708.16 18,662.96 18,708.16 0.0K
10:15 18,702.27 18,702.84 18,682.94 18,685.25 0.0K
10:20 18,684.34 18,688.80 18,676.74 18,676.91 0.0K
10:25 18,675.98 18,691.52 18,675.98 18,691.02 0.0K
10:30 18,692.45 18,709.49 18,684.66 18,708.90 0.0K
10:35 18,705.62 18,719.05 18,705.62 18,716.24 0.0K
10:40 18,714.95 18,721.59 18,708.58 18,720.67 0.0K
10:45 18,718.73 18,729.92 18,716.19 18,728.41 0.0K
10:50 18,730.80 18,737.11 18,729.93 18,734.59 0.0K
10:55 18,735.08 18,741.70 18,735.08 18,736.00 0.0K
11:00 18,734.72 18,742.28 18,734.72 18,742.28 0.0K
11:05 18,740.98 18,740.98 18,726.01 18,728.10 0.0K
11:10 18,727.74 18,735.54 18,727.74 18,730.28 0.0K
11:15 18,730.04 18,732.80 18,720.60 18,720.60 0.0K
11:20 18,714.60 18,719.36 18,704.19 18,704.19 0.0K
11:25 18,699.26 18,708.73 18,699.26 18,708.73 0.0K
11:30 18,710.64 18,723.49 18,708.76 18,720.61 0.0K
11:35 18,722.22 18,723.34 18,714.66 18,717.42 0.0K
11:40 18,714.86 18,716.50 18,705.43 18,714.80 0.0K
11:45 18,713.46 18,717.21 18,710.19 18,710.19 0.0K
11:50 18,710.86 18,717.51 18,699.56 18,700.80 0.0K
11:55 18,701.72 18,701.72 18,693.10 18,694.22 0.0K
12:00 18,696.35 18,717.75 18,689.05 18,716.10 0.0K
12:05 18,715.93 18,726.17 18,715.93 18,722.84 0.0K
12:10 18,722.10 18,728.03 18,721.47 18,724.21 0.0K
12:15 18,724.95 18,729.82 18,723.36 18,727.26 0.0K
12:20 18,726.61 18,728.59 18,723.35 18,727.25 0.0K
12:25 18,726.71 18,726.95 18,715.87 18,720.80 0.0K
12:30 18,719.15 18,719.73 18,713.92 18,713.92 0.0K
12:35 18,714.20 18,714.52 18,705.80 18,705.80 0.0K
12:40 18,705.81 18,714.96 18,705.52 18,713.27 0.0K
12:45 18,711.51 18,711.56 18,704.85 18,704.85 0.0K
12:50 18,705.59 18,712.97 18,705.59 18,709.16 0.0K
12:55 18,708.22 18,709.58 18,696.53 18,699.04 0.0K
13:00 18,699.84 18,710.05 18,699.84 18,706.62 0.0K
13:05 18,706.55 18,717.21 18,705.81 18,717.21 0.0K
13:10 18,718.62 18,718.62 18,710.15 18,714.05 0.0K
13:15 18,714.14 18,723.21 18,713.12 18,713.99 0.0K
13:20 18,719.69 18,739.17 18,719.69 18,739.17 0.0K
13:25 18,737.68 18,737.68 18,726.08 18,729.58 0.0K
13:30 18,732.23 18,741.80 18,729.25 18,729.25 0.0K
13:35 18,730.49 18,736.44 18,713.49 18,721.57 0.0K
13:40 18,722.47 18,722.47 18,696.32 18,702.19 0.0K
13:45 18,701.14 18,702.04 18,695.67 18,698.98 0.0K
13:50 18,698.67 18,707.37 18,698.67 18,707.37 0.0K
13:55 18,708.66 18,717.47 18,708.66 18,717.45 0.0K
14:00 18,717.72 18,719.24 18,709.33 18,709.33 0.0K
14:05 18,709.93 18,711.22 18,705.10 18,707.34 0.0K
14:10 18,706.51 18,706.51 18,698.19 18,703.60 0.0K
14:15 18,703.27 18,703.27 18,692.83 18,697.32 0.0K
14:20 18,697.37 18,709.49 18,692.69 18,709.49 0.0K
14:25 18,712.23 18,716.25 18,706.85 18,710.96 0.0K
14:30 18,709.70 18,713.18 18,700.30 18,703.70 0.0K
14:35 18,702.95 18,704.34 18,696.39 18,696.39 0.0K
14:40 18,697.65 18,700.49 18,694.43 18,694.99 0.0K
14:45 18,692.47 18,696.08 18,687.41 18,695.40 0.0K
14:50 18,695.08 18,695.08 18,679.79 18,687.89 0.0K
14:55 18,687.48 18,691.72 18,687.48 18,689.66 0.0K
15:00 18,689.07 18,689.07 18,665.36 18,666.05 0.0K
15:05 18,667.07 18,676.55 18,665.24 18,675.16 0.0K
15:10 18,672.62 18,672.62 18,647.82 18,654.00 0.0K
15:15 18,654.55 18,654.93 18,644.17 18,644.17 0.0K
15:20 18,640.54 18,658.65 18,640.26 18,657.20 0.0K
15:25 18,657.32 18,664.86 18,656.49 18,663.02 0.0K
15:30 18,662.55 18,672.57 18,659.89 18,663.01 0.0K
15:35 18,660.31 18,685.76 18,660.31 18,665.93 0.0K
15:40 18,665.16 18,677.93 18,654.78 18,675.50 0.0K
15:45 18,673.97 18,674.01 18,662.58 18,671.35 0.0K
15:50 18,669.67 18,679.24 18,656.00 18,656.00 0.0K
15:55 18,657.10 18,667.69 18,650.24 18,667.69 0.0K
16:00 18,670.35 18,675.75 18,665.29 18,673.56 0.0K
16:05 18,671.93 18,684.23 18,671.93 18,683.68 0.0K
16:10 18,685.49 18,686.49 18,679.01 18,679.40 0.0K
16:15 18,679.01 18,699.52 18,679.01 18,698.82 0.0K
16:20 18,700.88 18,708.45 18,699.29 18,703.98 0.0K
16:25 18,705.49 18,714.02 18,705.49 18,706.68 0.0K
16:30 18,706.01 18,714.33 18,705.64 18,705.64 0.0K
16:35 18,705.63 18,705.63 18,680.40 18,680.40 0.0K
16:40 18,680.82 18,682.76 18,663.00 18,667.43 0.0K
16:45 18,667.65 18,678.08 18,666.33 18,673.42 0.0K
16:50 18,674.33 18,674.33 18,650.61 18,650.61 0.0K
16:55 18,651.45 18,658.32 18,648.46 18,658.32 0.0K
17:00 18,657.17 18,657.75 18,650.55 18,650.55 0.0K
17:05 18,650.64 18,655.60 18,638.05 18,638.05 0.0K
17:10 18,637.19 18,653.39 18,637.19 18,647.98 0.0K
17:15 18,651.80 18,668.36 18,651.80 18,667.65 0.0K
17:20 18,666.36 18,668.33 18,664.51 18,667.77 0.0K
17:25 18,668.08 18,674.62 18,665.53 18,674.62 0.0K
17:30 18,671.39 18,671.39 18,671.39 18,671.39 0.0K
17:35 18,671.39 18,671.39 18,665.04 18,665.04 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar