Elis Services SA (ELIS)

ELIS
🏛️ Frankreich →
24.02
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
2025-09-26 23.70 24.08 23.68 24.02 0.2M
2025-09-25 23.40 23.68 23.14 23.66 0.2M
2025-09-24 23.64 23.76 23.50 23.54 0.2M
2025-09-23 23.80 23.92 23.62 23.62 0.2M
2025-09-22 23.72 23.92 23.64 23.76 0.2M
2025-09-19 23.66 24.00 23.66 23.76 0.5M
2025-09-18 23.62 23.90 23.58 23.62 0.3M
2025-09-17 23.58 23.66 23.44 23.50 0.2M
2025-09-16 23.88 24.02 23.46 23.46 0.3M
2025-09-15 24.36 24.40 23.82 23.82 0.3M
2025-09-12 24.40 24.40 23.96 24.06 0.1M
2025-09-11 23.96 24.36 23.92 24.36 0.2M
2025-09-10 24.06 24.12 23.82 23.96 0.2M
2025-09-09 23.42 23.96 23.38 23.94 0.3M
2025-09-08 23.34 23.44 22.98 23.38 0.2M
2025-09-05 23.60 23.62 23.30 23.30 0.2M
2025-09-04 23.06 23.52 23.06 23.46 0.2M
2025-09-03 22.98 23.20 22.76 23.08 0.2M
2025-09-02 23.04 23.08 22.70 22.94 0.2M
2025-09-01 23.44 23.60 23.00 23.16 0.2M
2025-08-29 23.26 23.56 23.26 23.40 0.2M
2025-08-28 23.64 23.80 23.26 23.26 0.2M
2025-08-27 23.48 23.80 23.24 23.48 0.3M
2025-08-26 23.10 23.72 22.92 23.52 0.8M
2025-08-25 25.48 25.52 24.10 24.10 0.5M
2025-08-22 25.24 25.62 25.24 25.52 0.1M
2025-08-21 25.42 25.52 25.20 25.28 0.1M
2025-08-20 25.48 25.62 25.42 25.52 0.2M
2025-08-19 25.54 25.62 25.46 25.50 0.2M
2025-08-18 25.56 25.64 25.30 25.50 0.1M
2025-08-15 25.64 25.72 25.50 25.56 0.1M
2025-08-14 25.58 25.68 25.50 25.50 0.2M
2025-08-13 25.26 25.54 25.26 25.54 0.3M
2025-08-12 24.90 25.14 24.90 25.08 0.2M
2025-08-11 25.24 25.24 24.82 24.82 0.2M
2025-08-08 25.10 25.26 24.88 25.14 0.2M
2025-08-07 24.46 24.98 24.46 24.98 0.2M
2025-08-06 24.32 24.52 24.32 24.42 0.2M
2025-08-05 24.22 24.40 24.16 24.20 0.2M
2025-08-04 24.32 24.52 24.04 24.10 0.2M
2025-08-01 24.16 24.72 24.12 24.24 0.4M
2025-07-31 24.00 24.78 23.46 24.24 0.5M
2025-07-30 24.98 25.06 24.62 24.62 0.3M
2025-07-29 25.06 25.18 24.94 24.94 0.3M
2025-07-28 25.52 25.56 24.94 25.02 0.3M
2025-07-25 25.32 25.44 25.08 25.44 0.3M
2025-07-24 25.44 25.44 25.16 25.36 0.2M
2025-07-23 25.34 25.36 24.96 25.04 0.3M
2025-07-22 24.68 24.86 24.62 24.80 0.2M
2025-07-21 25.16 25.22 24.72 24.72 0.2M
2025-07-18 24.36 24.94 24.36 24.80 0.3M
2025-07-17 24.20 24.40 24.16 24.22 0.3M
2025-07-16 24.44 24.48 24.00 24.00 0.3M
2025-07-15 24.62 24.78 24.48 24.50 0.2M
2025-07-14 24.50 24.64 24.48 24.58 0.1M
2025-07-11 24.62 24.92 24.48 24.56 0.2M
2025-07-10 24.88 24.96 24.54 24.64 0.3M
2025-07-09 24.70 24.98 24.64 24.78 0.2M
2025-07-08 24.44 24.64 24.34 24.64 0.2M
2025-07-07 24.40 24.54 24.32 24.44 0.2M
2025-07-04 24.50 24.50 24.32 24.44 0.2M
2025-07-03 24.52 24.68 24.42 24.56 0.2M
2025-07-02 24.30 24.54 24.18 24.40 0.2M
2025-07-01 24.38 24.50 24.18 24.26 0.3M
2025-06-30 24.54 24.56 24.30 24.34 0.4M
2025-06-27 24.34 24.52 24.22 24.50 0.3M
2025-06-26 24.04 24.48 24.02 24.34 0.3M
2025-06-25 23.74 24.14 23.72 24.04 0.3M
2025-06-24 23.80 24.08 23.68 23.68 0.4M
2025-06-23 23.40 23.66 23.40 23.58 0.3M
2025-06-20 23.40 23.62 23.38 23.50 0.7M
2025-06-19 23.50 23.58 23.32 23.32 0.3M
2025-06-18 23.56 23.74 23.46 23.66 0.3M
2025-06-17 23.70 23.84 23.50 23.60 0.4M
2025-06-16 23.62 23.98 23.62 23.84 0.3M
2025-06-13 24.00 24.04 23.48 23.64 0.3M
2025-06-12 23.76 24.14 23.72 24.08 0.4M
2025-06-11 23.68 23.80 23.46 23.76 0.2M
2025-06-10 23.56 23.78 23.56 23.64 0.1M
2025-06-09 23.58 23.68 23.34 23.64 0.2M
2025-06-06 23.50 23.72 23.50 23.52 0.3M
2025-06-05 23.44 23.58 23.34 23.50 0.4M
2025-06-04 23.74 23.74 23.42 23.42 0.5M
2025-06-03 23.10 23.70 22.92 23.68 0.8M
2025-06-02 23.92 24.24 23.60 23.96 0.3M
2025-05-30 23.90 24.32 23.90 23.98 0.4M
2025-05-29 24.34 24.40 23.92 23.92 0.3M
2025-05-28 24.12 24.48 24.10 24.12 0.5M
2025-05-27 23.58 24.24 23.58 24.00 0.5M
2025-05-26 23.36 23.52 23.30 23.50 0.2M
2025-05-23 23.64 23.84 23.22 23.44 0.3M
2025-05-22 23.12 23.74 22.98 23.74 0.4M
2025-05-21 23.24 23.30 22.84 23.18 0.4M
2025-05-20 23.04 23.28 22.86 23.28 0.4M
2025-05-19 22.56 23.08 22.56 23.08 0.2M
2025-05-16 22.64 22.74 22.46 22.64 0.2M
2025-05-15 22.64 22.82 22.52 22.60 0.5M
2025-05-14 22.86 23.04 22.72 22.72 0.3M
2025-05-13 22.74 22.98 22.74 22.78 0.2M
2025-05-12 22.84 23.02 22.68 22.80 0.2M
2025-05-09 22.86 22.90 22.62 22.62 0.3M
2025-05-08 22.34 22.84 22.34 22.78 0.2M
2025-05-07 22.72 22.76 22.32 22.32 0.5M
2025-05-06 23.06 23.14 21.94 22.80 0.4M
2025-05-05 23.10 23.22 23.00 23.10 0.3M
2025-05-02 22.72 23.14 22.72 23.10 0.3M
2025-04-30 22.50 22.84 22.30 22.56 0.4M
2025-04-29 22.28 22.62 22.28 22.38 0.3M
2025-04-28 22.32 22.58 22.28 22.28 0.3M
2025-04-25 22.18 22.40 22.04 22.28 0.3M
2025-04-24 21.98 22.14 21.78 22.06 0.2M
2025-04-23 21.68 22.20 21.56 22.06 0.5M
2025-04-22 21.64 21.66 21.34 21.56 0.3M
2025-04-17 21.38 21.66 21.32 21.60 0.2M
2025-04-16 21.32 21.46 21.04 21.46 0.4M
2025-04-15 21.02 21.40 21.02 21.40 0.4M
2025-04-14 20.96 21.22 20.76 21.08 0.4M
2025-04-11 20.62 20.70 20.28 20.60 0.7M
2025-04-10 21.50 21.96 20.38 20.48 0.9M
2025-04-09 19.96 20.14 19.56 20.00 1.6M
2025-04-08 19.32 20.34 19.19 20.28 1.1M
2025-04-07 17.67 20.28 16.90 19.07 0.8M
2025-04-04 20.24 20.24 19.07 19.58 0.5M
2025-04-03 20.12 20.36 20.02 20.36 0.2M
2025-04-02 20.66 20.76 20.08 20.58 0.3M
2025-04-01 20.62 20.86 20.58 20.74 0.2M
2025-03-31 20.68 20.70 20.40 20.54 0.3M
2025-03-28 20.96 21.10 20.88 20.90 0.2M
2025-03-27 20.98 21.20 20.86 21.12 0.3M
2025-03-26 21.56 21.58 21.20 21.26 0.2M
2025-03-25 21.52 21.60 21.36 21.48 0.2M
2025-03-24 21.94 21.94 21.30 21.52 0.3M
2025-03-21 21.96 22.08 21.58 21.70 0.6M
2025-03-20 22.34 22.50 21.94 22.12 0.4M
2025-03-19 22.36 22.54 22.28 22.38 0.4M
2025-03-18 22.06 22.48 22.02 22.44 0.4M
2025-03-17 22.02 22.30 21.96 21.98 0.3M
2025-03-14 21.60 22.04 21.54 22.02 0.3M
2025-03-13 21.76 21.92 21.48 21.58 0.4M
2025-03-12 21.80 22.16 21.80 21.92 0.4M
2025-03-11 22.08 22.30 21.76 21.76 0.6M
2025-03-10 22.50 22.70 22.00 22.04 0.6M
2025-03-07 21.88 22.14 21.58 22.00 0.6M
2025-03-06 21.04 21.94 21.04 21.94 0.9M
2025-03-05 19.67 20.32 19.67 20.12 0.4M
2025-03-04 19.74 19.99 19.51 19.51 0.2M
2025-03-03 19.62 19.92 19.62 19.90 0.4M
2025-02-28 19.49 19.63 19.37 19.61 0.7M
2025-02-27 19.34 19.66 19.27 19.62 0.2M
2025-02-26 19.33 19.63 19.31 19.50 0.2M
2025-02-25 19.11 19.35 19.01 19.29 0.2M
2025-02-24 19.18 19.34 19.07 19.20 0.2M
2025-02-21 19.08 19.31 19.05 19.15 0.2M
2025-02-20 18.98 19.34 18.98 19.04 0.2M
2025-02-19 19.43 19.54 18.94 18.98 0.3M
2025-02-18 19.52 19.62 19.19 19.46 0.3M
2025-02-17 19.68 19.70 19.37 19.44 0.5M
2025-02-14 19.37 19.76 19.23 19.69 0.4M
2025-02-13 18.91 19.45 18.91 19.41 0.9M
2025-02-12 19.06 19.25 18.81 18.81 0.4M
2025-02-11 19.08 19.18 18.83 18.99 0.3M
2025-02-10 19.23 19.38 19.06 19.11 0.5M
2025-02-07 19.44 19.46 19.20 19.23 0.2M
2025-02-06 19.04 19.45 18.94 19.40 0.4M
2025-02-05 19.15 19.17 18.88 19.00 0.3M
2025-02-04 19.40 19.44 19.13 19.19 0.2M
2025-02-03 18.79 19.48 18.69 19.36 0.4M
2025-01-31 20.38 20.40 19.46 19.74 0.4M
2025-01-30 19.92 20.40 19.92 20.28 0.4M
2025-01-29 19.85 20.14 19.74 19.90 0.2M
2025-01-28 19.45 20.28 19.45 19.83 0.3M
2025-01-27 19.49 19.68 19.43 19.45 0.3M
2025-01-24 19.67 19.87 19.40 19.59 0.2M
2025-01-23 19.63 19.72 19.56 19.64 0.2M
2025-01-22 19.70 19.86 19.54 19.65 0.3M
2025-01-21 19.48 19.87 19.48 19.71 0.2M
2025-01-20 19.49 19.75 19.46 19.52 0.2M
2025-01-17 19.48 19.77 19.48 19.52 0.3M
2025-01-16 19.49 19.51 19.06 19.33 0.2M
2025-01-15 19.31 19.44 19.10 19.36 0.2M
2025-01-14 19.11 19.32 19.11 19.14 0.3M
2025-01-13 18.94 19.17 18.61 18.86 0.2M
2025-01-10 19.60 19.61 19.06 19.06 0.3M
2025-01-09 19.56 19.61 19.33 19.57 0.3M
2025-01-08 19.15 19.79 19.13 19.66 0.6M
2025-01-07 18.47 19.33 18.24 19.13 0.5M
2025-01-06 18.56 18.78 18.39 18.51 0.3M
2025-01-03 18.82 18.83 18.48 18.48 0.3M
2025-01-02 18.94 19.03 18.58 18.82 0.2M