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 18,546.63 18,657.43 18,546.63 18,657.43 0.0K
09:05 18,658.21 18,686.65 18,652.93 18,685.48 0.0K
09:10 18,690.46 18,711.97 18,688.01 18,707.42 0.0K
09:15 18,705.86 18,705.86 18,657.94 18,657.94 0.0K
09:20 18,654.13 18,673.88 18,654.13 18,668.97 0.0K
09:25 18,668.40 18,691.81 18,666.69 18,691.81 0.0K
09:30 18,693.00 18,694.97 18,689.00 18,690.61 0.0K
09:35 18,691.92 18,691.92 18,682.77 18,686.08 0.0K
09:40 18,687.38 18,697.10 18,687.38 18,697.10 0.0K
09:45 18,695.99 18,717.12 18,689.54 18,717.12 0.0K
09:50 18,717.24 18,717.24 18,692.40 18,693.50 0.0K
09:55 18,693.30 18,693.99 18,681.34 18,690.35 0.0K
10:00 18,689.71 18,690.84 18,679.12 18,687.24 0.0K
10:05 18,687.70 18,703.59 18,684.61 18,700.05 0.0K
10:10 18,699.86 18,705.09 18,698.31 18,701.22 0.0K
10:15 18,701.79 18,704.04 18,686.30 18,686.54 0.0K
10:20 18,685.57 18,685.57 18,672.38 18,676.38 0.0K
10:25 18,676.98 18,676.98 18,659.52 18,664.12 0.0K
10:30 18,664.32 18,670.65 18,659.00 18,670.14 0.0K
10:35 18,672.09 18,675.00 18,672.09 18,674.71 0.0K
10:40 18,675.43 18,675.43 18,660.98 18,663.78 0.0K
10:45 18,661.17 18,661.73 18,641.88 18,641.88 0.0K
10:50 18,643.22 18,643.22 18,634.11 18,638.46 0.0K
10:55 18,641.09 18,641.09 18,621.74 18,621.74 0.0K
11:00 18,621.29 18,621.29 18,610.08 18,614.89 0.0K
11:05 18,617.39 18,627.54 18,617.39 18,627.18 0.0K
11:10 18,627.48 18,641.22 18,625.81 18,641.22 0.0K
11:15 18,642.29 18,642.29 18,631.73 18,633.28 0.0K
11:20 18,634.12 18,634.12 18,620.49 18,620.72 0.0K
11:25 18,617.94 18,618.67 18,615.12 18,617.67 0.0K
11:30 18,617.16 18,627.46 18,616.40 18,627.46 0.0K
11:35 18,624.71 18,636.04 18,624.71 18,636.04 0.0K
11:40 18,636.92 18,636.92 18,623.68 18,630.92 0.0K
11:45 18,632.78 18,639.53 18,631.71 18,637.10 0.0K
11:50 18,640.73 18,640.73 18,624.44 18,624.44 0.0K
11:55 18,625.38 18,628.62 18,618.29 18,625.25 0.0K
12:00 18,625.30 18,634.38 18,625.30 18,628.21 0.0K
12:05 18,626.28 18,626.28 18,612.64 18,613.84 0.0K
12:10 18,611.78 18,630.76 18,610.79 18,629.65 0.0K
12:15 18,630.73 18,630.91 18,626.72 18,627.72 0.0K
12:20 18,627.34 18,627.34 18,621.20 18,621.38 0.0K
12:25 18,621.07 18,629.83 18,621.07 18,629.83 0.0K
12:30 18,629.85 18,629.85 18,622.65 18,626.80 0.0K
12:35 18,627.61 18,629.57 18,616.03 18,616.30 0.0K
12:40 18,616.27 18,618.94 18,609.71 18,610.18 0.0K
12:45 18,610.31 18,619.64 18,608.31 18,608.83 0.0K
12:50 18,608.58 18,615.64 18,608.58 18,615.19 0.0K
12:55 18,615.12 18,619.69 18,615.12 18,618.58 0.0K
13:00 18,618.61 18,623.45 18,618.44 18,623.36 0.0K
13:05 18,621.95 18,621.95 18,614.25 18,621.39 0.0K
13:10 18,621.60 18,628.35 18,621.60 18,624.04 0.0K
13:15 18,624.53 18,630.14 18,623.67 18,630.14 0.0K
13:20 18,629.88 18,635.88 18,629.88 18,635.88 0.0K
13:25 18,636.70 18,652.31 18,635.42 18,652.31 0.0K
13:30 18,651.97 18,663.50 18,651.97 18,661.82 0.0K
13:35 18,661.79 18,665.25 18,659.79 18,665.25 0.0K
13:40 18,664.59 18,675.00 18,664.59 18,674.93 0.0K
13:45 18,676.01 18,677.15 18,670.46 18,677.15 0.0K
13:50 18,677.90 18,690.29 18,677.60 18,684.47 0.0K
13:55 18,684.68 18,687.57 18,682.47 18,684.32 0.0K
14:00 18,682.34 18,682.34 18,675.44 18,677.28 0.0K
14:05 18,677.85 18,680.11 18,675.84 18,677.18 0.0K
14:10 18,676.71 18,677.56 18,669.11 18,671.22 0.0K
14:15 18,672.84 18,688.52 18,672.84 18,683.81 0.0K
14:20 18,684.30 18,688.57 18,680.15 18,680.92 0.0K
14:25 18,681.60 18,691.16 18,681.60 18,690.16 0.0K
14:30 18,686.65 18,700.26 18,682.60 18,691.90 0.0K
14:35 18,694.74 18,727.30 18,694.74 18,724.43 0.0K
14:40 18,726.65 18,736.14 18,726.65 18,729.02 0.0K
14:45 18,730.62 18,730.62 18,705.88 18,706.02 0.0K
14:50 18,706.66 18,711.60 18,703.41 18,710.69 0.0K
14:55 18,713.11 18,716.00 18,707.64 18,715.80 0.0K
15:00 18,715.46 18,715.87 18,704.39 18,705.16 0.0K
15:05 18,704.00 18,704.00 18,693.25 18,693.25 0.0K
15:10 18,690.88 18,691.72 18,679.78 18,679.78 0.0K
15:15 18,680.46 18,680.46 18,654.25 18,665.34 0.0K
15:20 18,666.44 18,681.86 18,663.93 18,678.94 0.0K
15:25 18,681.14 18,693.27 18,681.14 18,693.27 0.0K
15:30 18,694.86 18,710.16 18,694.86 18,709.13 0.0K
15:35 18,708.49 18,710.18 18,694.22 18,700.95 0.0K
15:40 18,701.45 18,719.64 18,701.45 18,718.58 0.0K
15:45 18,716.17 18,721.62 18,711.35 18,715.79 0.0K
15:50 18,712.54 18,722.17 18,707.20 18,721.79 0.0K
15:55 18,721.46 18,721.46 18,710.73 18,720.25 0.0K
16:00 18,720.23 18,724.41 18,706.31 18,717.31 0.0K
16:05 18,715.09 18,715.09 18,703.81 18,706.94 0.0K
16:10 18,708.00 18,711.13 18,696.31 18,705.85 0.0K
16:15 18,706.99 18,709.87 18,695.20 18,706.75 0.0K
16:20 18,709.79 18,709.79 18,698.18 18,702.00 0.0K
16:25 18,700.80 18,700.80 18,684.37 18,694.15 0.0K
16:30 18,691.84 18,693.62 18,682.71 18,684.68 0.0K
16:35 18,684.20 18,691.61 18,680.18 18,691.61 0.0K
16:40 18,692.69 18,692.70 18,686.75 18,691.53 0.0K
16:45 18,692.50 18,701.54 18,686.15 18,701.54 0.0K
16:50 18,697.59 18,703.52 18,695.98 18,699.56 0.0K
16:55 18,699.86 18,702.62 18,696.66 18,699.58 0.0K
17:00 18,699.67 18,702.04 18,691.59 18,696.47 0.0K
17:05 18,696.04 18,704.93 18,693.97 18,703.28 0.0K
17:10 18,702.63 18,702.63 18,696.36 18,701.39 0.0K
17:15 18,700.16 18,711.27 18,693.08 18,711.27 0.0K
17:20 18,710.01 18,710.03 18,704.33 18,706.57 0.0K
17:25 18,705.86 18,711.49 18,695.14 18,710.01 0.0K
17:30 18,711.67 18,711.67 18,711.67 18,711.67 0.0K
17:35 18,711.67 18,725.78 18,711.67 18,725.78 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar