Groupe Partouche SA (PARP)

PARP
🏛️ Frankreich →
19.45
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 21.30 21.80 21.20 21.80 0.0M
2022-12-29 21.40 21.40 21.30 21.30 0.0M
2022-12-28 21.30 21.40 21.30 21.30 0.0M
2022-12-27 21.30 21.50 21.20 21.50 0.0M
2022-12-23 21.20 21.40 20.90 21.40 0.0M
2022-12-22 20.50 21.30 20.10 21.30 0.0M
2022-12-21 21.30 21.40 21.10 21.10 0.0M
2022-12-20 21.30 21.40 21.30 21.30 0.0M
2022-12-19 21.20 21.40 21.20 21.40 0.0M
2022-12-16 21.40 21.40 21.20 21.30 0.0M
2022-12-15 21.50 21.50 21.20 21.20 0.0M
2022-12-14 22.20 22.50 21.40 21.60 0.0M
2022-12-13 21.00 21.80 21.00 21.60 0.0M
2022-12-12 21.60 21.60 20.90 21.00 0.0M
2022-12-09 21.10 21.60 20.90 21.60 0.0M
2022-12-08 21.10 21.30 21.00 21.00 0.0M
2022-12-07 20.60 21.10 20.60 21.10 0.0M
2022-12-06 21.10 21.10 20.60 20.60 0.0M
2022-12-05 21.20 21.30 21.10 21.30 0.0M
2022-12-02 21.10 21.40 21.00 21.20 0.0M
2022-12-01 21.10 21.10 20.90 21.00 0.0M
2022-11-30 21.20 21.30 20.90 21.00 0.0M
2022-11-29 21.00 21.30 20.90 21.30 0.0M
2022-11-28 21.10 21.20 21.00 21.20 0.0M
2022-11-25 21.20 21.40 21.00 21.40 0.0M
2022-11-24 20.40 21.50 20.40 21.30 0.0M
2022-11-23 19.95 20.50 19.85 20.50 0.0M
2022-11-22 19.00 20.00 19.00 20.00 0.0M
2022-11-21 18.95 19.10 18.95 19.10 0.0M
2022-11-18 18.85 18.85 18.50 18.65 0.0M
2022-11-17 19.00 19.00 18.80 18.80 0.0M
2022-11-16 18.95 18.95 18.95 18.95 0.0M
2022-11-15 18.95 18.95 18.90 18.90 0.0M
2022-11-14 18.90 18.95 18.90 18.95 0.0M
2022-11-11 18.85 18.85 18.85 18.85 0.0M
2022-11-10 18.80 18.85 18.75 18.85 0.0M
2022-11-09 18.80 18.80 18.80 18.80 0.0M
2022-11-08 18.75 18.80 18.70 18.80 0.0M
2022-11-07 18.75 18.75 18.70 18.70 0.0M
2022-11-04 18.65 18.70 18.65 18.70 0.0M
2022-11-03 18.65 18.65 18.60 18.60 0.0M
2022-11-02 18.65 18.70 18.60 18.70 0.0M
2022-11-01 18.60 18.70 18.60 18.60 0.0M
2022-10-31 18.60 18.65 18.55 18.65 0.0M
2022-10-28 18.50 18.55 18.50 18.55 0.0M
2022-10-27 18.45 18.50 18.35 18.50 0.0M
2022-10-26 18.45 18.50 18.45 18.45 0.0M
2022-10-25 18.35 18.50 18.30 18.50 0.0M
2022-10-24 18.50 18.50 18.20 18.40 0.0M
2022-10-21 18.50 18.50 18.30 18.45 0.0M
2022-10-20 18.10 18.50 18.10 18.50 0.0M
2022-10-19 18.30 18.30 18.05 18.05 0.0M
2022-10-18 18.30 18.30 18.00 18.30 0.0M
2022-10-17 18.45 18.50 18.25 18.25 0.0M
2022-10-14 18.45 18.50 18.40 18.50 0.0M
2022-10-13 18.45 18.45 18.40 18.40 0.0M
2022-10-12 18.40 18.45 18.30 18.45 0.0M
2022-10-11 18.45 18.50 18.40 18.40 0.0M
2022-10-10 18.20 18.50 18.20 18.25 0.0M
2022-10-07 18.65 18.65 17.90 18.20 0.0M
2022-10-06 18.30 18.35 18.10 18.35 0.0M
2022-10-05 18.35 18.35 18.35 18.35 0.0M
2022-10-04 18.05 18.60 18.05 18.60 0.0M
2022-10-03 18.15 18.50 18.00 18.00 0.0M
2022-09-30 18.00 18.75 18.00 18.60 0.0M
2022-09-29 18.00 18.00 17.90 17.90 0.0M
2022-09-28 17.80 17.85 17.20 17.85 0.0M
2022-09-27 17.80 17.80 17.75 17.75 0.0M
2022-09-26 18.50 18.50 17.60 17.85 0.0M
2022-09-23 19.00 19.00 18.50 18.50 0.0M
2022-09-22 18.75 18.85 18.65 18.65 0.0M
2022-09-21 19.45 19.45 18.75 19.05 0.0M
2022-09-20 19.40 19.45 19.10 19.45 0.0M
2022-09-19 19.55 19.55 19.10 19.15 0.0M
2022-09-16 19.60 19.60 19.50 19.50 0.0M
2022-09-15 19.75 19.75 19.75 19.75 0.0M
2022-09-14 19.85 19.85 19.50 19.75 0.0M
2022-09-13 19.90 20.10 19.90 19.90 0.0M
2022-09-12 19.65 20.10 19.60 20.00 0.0M
2022-09-09 19.40 19.75 19.40 19.60 0.0M
2022-09-08 19.20 19.75 19.20 19.75 0.0M
2022-09-07 19.15 19.35 19.15 19.25 0.0M
2022-09-06 19.25 19.45 19.05 19.25 0.0M
2022-09-05 19.30 19.30 19.00 19.25 0.0M
2022-09-02 19.30 19.45 19.30 19.35 0.0M
2022-09-01 19.55 19.70 19.30 19.30 0.0M
2022-08-31 19.55 19.55 19.55 19.55 0.0M
2022-08-30 19.30 19.60 19.30 19.60 0.0M
2022-08-29 19.40 19.50 19.30 19.45 0.0M
2022-08-26 19.45 19.45 19.45 19.45 0.0M
2022-08-25 19.20 19.40 19.20 19.40 0.0M
2022-08-24 19.30 19.40 19.20 19.20 0.0M
2022-08-23 19.20 19.30 19.20 19.30 0.0M
2022-08-22 19.30 19.30 19.30 19.30 0.0M
2022-08-19 19.10 19.35 19.10 19.30 0.0M
2022-08-18 18.90 19.10 18.90 19.10 0.0M
2022-08-17 19.10 19.10 18.90 18.90 0.0M
2022-08-16 19.10 19.10 18.90 18.90 0.0M
2022-08-15 19.10 19.10 19.00 19.10 0.0M
2022-08-12 19.05 19.15 19.05 19.15 0.0M
2022-08-11 19.20 19.20 19.10 19.15 0.0M
2022-08-10 18.85 19.30 18.60 19.10 0.0M
2022-08-09 19.10 19.15 18.80 18.80 0.0M
2022-08-08 19.30 19.30 18.90 19.15 0.0M
2022-08-05 19.25 19.30 19.20 19.20 0.0M
2022-08-04 19.40 19.40 18.50 19.25 0.0M
2022-08-03 18.85 19.50 18.85 19.20 0.0M
2022-08-02 19.25 19.25 18.80 19.20 0.0M
2022-08-01 18.55 19.45 18.45 19.20 0.0M
2022-07-29 18.50 18.55 18.40 18.55 0.0M
2022-07-28 18.50 18.50 18.40 18.50 0.0M
2022-07-27 18.40 18.50 18.30 18.50 0.0M
2022-07-26 18.30 18.40 18.25 18.40 0.0M
2022-07-25 18.35 18.60 18.25 18.30 0.0M
2022-07-22 18.35 18.35 18.20 18.30 0.0M
2022-07-21 18.30 18.35 18.20 18.30 0.0M
2022-07-20 18.35 18.50 18.20 18.30 0.0M
2022-07-19 18.20 18.35 18.20 18.35 0.0M
2022-07-18 18.25 18.40 18.20 18.40 0.0M
2022-07-15 18.30 18.40 18.20 18.20 0.0M
2022-07-14 18.45 18.45 18.30 18.30 0.0M
2022-07-13 18.35 18.50 18.20 18.45 0.0M
2022-07-12 18.50 18.50 18.20 18.40 0.0M
2022-07-11 18.25 18.40 18.25 18.40 0.0M
2022-07-08 18.25 18.25 18.20 18.25 0.0M
2022-07-07 18.25 18.25 18.20 18.25 0.0M
2022-07-06 18.20 18.25 18.20 18.20 0.0M
2022-07-05 18.70 18.80 18.10 18.30 0.0M
2022-07-04 18.70 18.80 18.70 18.80 0.0M
2022-07-01 18.75 18.80 18.50 18.70 0.0M
2022-06-30 18.95 19.00 18.75 18.80 0.0M
2022-06-29 18.80 19.55 18.75 19.00 0.0M
2022-06-28 18.55 18.80 18.55 18.80 0.0M
2022-06-27 18.45 18.60 18.30 18.60 0.0M
2022-06-24 18.30 18.50 18.20 18.50 0.0M
2022-06-23 18.50 18.50 18.50 18.50 0.0M
2022-06-22 18.45 18.50 18.45 18.50 0.0M
2022-06-21 18.25 18.50 18.25 18.50 0.0M
2022-06-20 18.45 18.45 18.10 18.30 0.0M
2022-06-17 18.35 18.50 18.35 18.50 0.0M
2022-06-16 18.80 18.80 18.25 18.40 0.0M
2022-06-15 18.90 18.90 18.70 18.80 0.0M
2022-06-14 18.70 19.05 18.45 19.05 0.0M
2022-06-13 18.95 18.95 18.65 18.65 0.0M
2022-06-10 18.95 19.00 18.95 19.00 0.0M
2022-06-09 19.00 19.20 18.80 18.95 0.0M
2022-06-08 19.40 19.40 19.10 19.10 0.0M
2022-06-07 19.40 19.40 19.30 19.35 0.0M
2022-06-06 19.35 19.40 19.35 19.40 0.0M
2022-06-03 19.65 19.65 18.75 19.35 0.0M
2022-06-02 20.00 20.10 20.00 20.10 0.0M
2022-06-01 20.30 20.40 19.90 20.10 0.0M
2022-05-31 20.10 21.00 20.00 20.30 0.0M
2022-05-30 19.10 20.10 19.10 19.90 0.0M
2022-05-27 19.05 19.10 19.00 19.10 0.0M
2022-05-26 19.15 19.20 18.90 19.05 0.0M
2022-05-25 19.20 19.20 19.15 19.15 0.0M
2022-05-24 19.20 19.20 19.15 19.15 0.0M
2022-05-23 19.15 19.20 19.15 19.20 0.0M
2022-05-20 19.15 19.15 19.15 19.15 0.0M
2022-05-19 19.15 19.20 19.00 19.15 0.0M
2022-05-18 19.15 19.20 19.05 19.20 0.0M
2022-05-17 19.05 19.20 19.05 19.20 0.0M
2022-05-16 19.25 19.30 18.95 19.10 0.0M
2022-05-13 19.15 19.30 19.15 19.25 0.0M
2022-05-12 19.10 19.20 18.95 19.15 0.0M
2022-05-11 19.20 19.20 18.95 19.10 0.0M
2022-05-10 19.10 19.20 19.00 19.20 0.0M
2022-05-09 19.25 19.30 19.10 19.10 0.0M
2022-05-06 19.40 19.40 19.40 19.40 0.0M
2022-05-05 19.75 19.85 19.25 19.40 0.0M
2022-05-04 19.85 19.85 19.75 19.75 0.0M
2022-05-03 19.40 19.85 19.40 19.85 0.0M
2022-05-02 19.30 19.40 19.30 19.40 0.0M
2022-04-29 19.70 19.95 19.00 19.30 0.0M
2022-04-28 19.80 19.95 19.70 19.70 0.0M
2022-04-27 20.00 20.00 19.80 19.80 0.0M
2022-04-26 19.95 20.10 19.80 19.80 0.0M
2022-04-25 20.00 20.00 19.90 19.95 0.0M
2022-04-22 19.95 19.95 19.90 19.95 0.0M
2022-04-21 19.90 19.95 19.80 19.95 0.0M
2022-04-20 19.95 20.00 19.90 20.00 0.0M
2022-04-19 19.80 20.10 19.80 20.00 0.0M
2022-04-14 20.10 20.10 19.90 20.10 0.0M
2022-04-13 19.50 20.00 19.50 20.00 0.0M
2022-04-12 20.10 20.10 19.70 19.70 0.0M
2022-04-11 19.45 19.95 19.40 19.80 0.0M
2022-04-08 19.30 19.45 19.30 19.45 0.0M
2022-04-07 19.75 19.75 19.20 19.20 0.0M
2022-04-06 19.95 19.95 19.30 19.80 0.0M
2022-04-05 20.10 20.10 19.90 19.90 0.0M
2022-04-04 20.20 20.30 20.00 20.10 0.0M
2022-04-01 20.00 20.40 19.85 20.20 0.0M
2022-03-31 19.50 20.70 19.50 20.00 0.0M
2022-03-30 19.35 19.65 19.30 19.55 0.0M
2022-03-29 19.25 19.35 19.20 19.35 0.0M
2022-03-28 19.00 19.25 19.00 19.25 0.0M
2022-03-25 19.00 19.00 18.80 19.00 0.0M
2022-03-24 18.95 19.00 18.95 19.00 0.0M
2022-03-23 19.00 19.05 19.00 19.00 0.0M
2022-03-22 19.05 19.05 18.90 18.95 0.0M
2022-03-21 19.20 19.25 18.90 19.05 0.0M
2022-03-18 18.85 19.25 18.85 19.25 0.0M
2022-03-17 19.25 19.25 18.80 18.80 0.0M
2022-03-16 19.30 19.35 18.80 19.20 0.0M
2022-03-15 19.25 19.35 19.25 19.30 0.0M
2022-03-14 19.20 19.35 19.20 19.30 0.0M
2022-03-11 18.85 19.10 18.85 19.10 0.0M
2022-03-10 18.90 19.10 18.60 18.75 0.0M
2022-03-09 18.15 18.90 18.10 18.90 0.0M
2022-03-08 17.15 18.05 17.15 18.05 0.0M
2022-03-07 17.70 17.70 16.75 17.35 0.0M
2022-03-04 18.30 18.40 17.20 17.60 0.0M
2022-03-03 18.15 19.00 18.15 18.30 0.0M
2022-03-02 18.50 18.60 18.05 18.35 0.0M
2022-03-01 19.25 19.55 18.50 18.50 0.0M
2022-02-28 18.80 19.25 18.55 19.20 0.0M
2022-02-25 18.35 18.95 18.35 18.95 0.0M
2022-02-24 19.40 19.60 17.80 18.40 0.0M
2022-02-23 19.60 19.60 19.60 19.60 0.0M
2022-02-22 19.70 19.75 19.50 19.60 0.0M
2022-02-21 20.50 20.50 19.80 19.80 0.0M
2022-02-18 20.00 20.50 20.00 20.40 0.0M
2022-02-17 19.75 20.10 19.75 19.95 0.0M
2022-02-16 19.50 19.80 19.50 19.65 0.0M
2022-02-15 19.55 19.60 19.45 19.45 0.0M
2022-02-14 19.70 19.80 19.30 19.50 0.0M
2022-02-11 19.95 20.20 19.75 19.75 0.0M
2022-02-10 19.45 20.20 19.40 19.95 0.0M
2022-02-09 19.60 19.65 19.30 19.45 0.0M
2022-02-08 19.70 19.70 19.55 19.65 0.0M
2022-02-07 19.30 19.70 19.15 19.65 0.0M
2022-02-04 19.55 19.65 19.15 19.15 0.0M
2022-02-03 19.70 19.85 19.55 19.55 0.0M
2022-02-02 19.40 19.65 19.35 19.65 0.0M
2022-02-01 19.50 19.50 19.05 19.40 0.0M
2022-01-31 19.30 19.55 19.25 19.25 0.0M
2022-01-28 19.45 19.55 19.15 19.55 0.0M
2022-01-27 18.50 19.60 18.50 19.45 0.0M
2022-01-26 18.25 18.50 18.20 18.40 0.0M
2022-01-25 18.05 18.25 17.80 18.20 0.0M
2022-01-24 18.20 18.40 18.05 18.05 0.0M
2022-01-21 18.25 18.50 17.90 18.35 0.0M
2022-01-20 18.00 18.50 17.90 18.45 0.0M
2022-01-19 17.85 18.00 17.75 18.00 0.0M
2022-01-18 17.95 18.00 17.80 17.85 0.0M
2022-01-17 18.00 18.00 17.90 18.00 0.0M
2022-01-14 17.95 18.00 17.95 18.00 0.0M
2022-01-13 17.95 18.00 17.95 17.95 0.0M
2022-01-12 17.90 18.00 17.90 18.00 0.0M
2022-01-11 17.95 18.00 17.85 17.85 0.0M
2022-01-10 18.50 18.50 18.00 18.00 0.0M
2022-01-07 18.25 18.50 18.25 18.45 0.0M
2022-01-06 18.50 18.50 18.25 18.25 0.0M
2022-01-05 18.50 18.50 18.30 18.50 0.0M
2022-01-04 18.20 18.65 18.20 18.50 0.0M
2022-01-03 18.20 18.20 18.05 18.20 0.0M