Aeroports Paris

ADP
🏛️ Vereinigtes Königreich →
110.75
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
2021-12-31 112.45 112.85 112.35 112.60 0.0M
2021-12-30 111.55 111.65 111.25 111.65 0.0M
2021-12-29 112.70 112.80 112.10 112.17 0.0M
2021-12-24 112.45 112.55 110.88 110.88 0.0M
2021-12-23 111.75 113.20 111.60 112.60 0.0M
2021-12-22 110.15 110.95 109.70 110.42 0.0M
2021-12-21 107.65 109.70 107.00 109.50 0.0M
2021-12-20 105.35 108.75 104.65 107.80 0.0M
2021-12-17 106.05 108.70 106.05 107.88 0.0M
2021-12-16 104.80 105.40 104.45 105.15 0.0M
2021-12-15 105.10 105.40 103.40 103.67 0.0M
2021-12-14 105.35 105.50 104.70 104.85 0.0M
2021-12-13 106.25 106.40 103.25 103.78 0.0M
2021-12-10 107.00 107.15 106.05 106.12 0.1M
2021-12-09 107.10 107.10 105.90 106.47 0.0M
2021-12-08 106.00 108.30 103.50 107.88 0.1M
2021-12-07 109.50 109.80 107.95 108.75 0.1M
2021-12-06 106.50 108.40 104.95 108.28 0.0M
2021-12-03 106.70 106.90 104.75 104.92 0.0M
2021-12-02 105.15 106.50 104.90 105.90 0.0M
2021-12-01 105.00 107.44 104.65 106.85 0.0M
2021-11-30 101.50 104.60 101.50 103.53 0.1M
2021-11-29 104.95 106.30 102.80 104.70 0.0M
2021-11-26 105.50 112.84 102.65 104.03 0.4M
2021-11-25 111.80 113.80 111.75 113.72 0.0M
2021-11-24 111.65 112.55 110.75 112.38 0.0M
2021-11-23 109.35 112.60 109.00 111.30 0.0M
2021-11-22 110.40 112.20 109.55 109.88 0.1M
2021-11-19 114.45 114.45 108.55 108.92 0.1M
2021-11-18 115.00 116.65 115.00 116.03 0.0M
2021-11-17 116.20 117.49 115.10 115.25 0.0M
2021-11-16 119.65 119.75 116.65 116.92 0.0M
2021-11-15 118.90 120.90 118.30 119.53 0.1M
2021-11-12 119.50 120.45 117.95 119.08 0.0M
2021-11-11 122.10 122.55 119.05 119.88 0.0M
2021-11-10 123.05 123.80 121.88 121.88 0.0M
2021-11-09 122.90 123.85 122.20 123.53 0.0M
2021-11-08 124.80 126.25 122.30 122.88 0.0M
2021-11-05 120.00 124.65 118.55 123.88 0.0M
2021-11-04 117.10 120.60 117.10 120.53 0.0M
2021-11-03 120.15 120.15 117.20 118.40 0.0M
2021-11-02 116.95 119.25 116.60 118.58 0.0M
2021-11-01 115.20 116.95 115.20 116.38 0.0M
2021-10-29 114.70 115.95 113.55 114.05 0.0M
2021-10-28 112.55 113.85 110.85 113.72 0.0M
2021-10-27 112.20 112.40 111.00 112.05 0.0M
2021-10-26 109.95 113.95 109.95 112.22 0.0M
2021-10-25 110.95 112.25 109.10 109.58 0.0M
2021-10-22 115.65 116.75 111.25 114.22 0.0M
2021-10-21 115.10 115.50 113.75 115.25 0.0M
2021-10-20 117.10 117.10 115.35 116.25 0.0M
2021-10-19 114.95 116.80 114.95 116.45 0.0M
2021-10-18 115.25 115.55 113.70 115.47 0.0M
2021-10-15 113.80 115.85 113.15 115.70 0.0M
2021-10-14 112.50 114.05 111.20 112.97 0.0M
2021-10-13 112.75 113.05 111.30 111.62 0.0M
2021-10-12 112.15 113.75 112.15 113.05 0.0M
2021-10-11 113.00 114.55 112.25 113.80 0.0M
2021-10-08 113.65 114.15 110.20 111.08 0.0M
2021-10-07 113.95 115.55 112.50 113.08 0.0M
2021-10-06 112.80 113.65 109.75 111.78 0.0M
2021-10-05 115.65 116.05 113.70 114.67 0.0M
2021-10-04 114.80 117.60 114.80 116.15 0.0M
2021-10-01 109.80 114.35 109.05 114.15 0.0M
2021-09-30 115.30 115.35 109.00 110.70 0.1M
2021-09-29 114.15 116.20 113.50 115.10 0.0M
2021-09-28 114.20 116.30 113.00 113.83 0.0M
2021-09-27 109.55 116.65 109.55 114.92 0.1M
2021-09-24 107.50 109.10 106.95 108.05 0.1M
2021-09-23 108.45 108.45 105.10 105.17 0.0M
2021-09-22 108.30 109.00 107.15 107.22 0.0M
2021-09-21 108.00 108.40 106.00 106.70 0.0M
2021-09-20 99.84 106.15 98.34 105.55 0.1M
2021-09-17 99.48 101.50 99.40 100.60 0.1M
2021-09-16 97.40 98.64 97.40 98.17 0.0M
2021-09-15 97.44 97.74 96.28 96.92 0.0M
2021-09-14 97.82 99.06 97.66 98.02 0.0M
2021-09-13 98.34 98.94 98.24 98.73 0.0M
2021-09-10 97.58 97.60 96.18 96.72 0.0M
2021-09-09 98.92 98.92 97.52 98.52 0.0M
2021-09-08 99.20 101.10 98.86 99.70 0.0M
2021-09-07 98.02 98.76 97.90 98.10 0.0M
2021-09-06 97.60 98.66 97.60 98.61 0.0M
2021-09-03 102.10 102.20 98.46 98.52 0.0M
2021-09-02 102.10 102.15 101.00 101.47 0.0M
2021-09-01 101.40 103.00 101.40 102.33 0.0M
2021-08-31 99.14 99.98 99.00 99.17 0.0M
2021-08-27 100.30 100.50 99.54 100.35 0.0M
2021-08-26 101.00 101.00 100.15 100.27 0.0M
2021-08-25 102.65 102.95 101.15 101.17 0.0M
2021-08-24 101.65 102.40 101.10 102.08 0.0M
2021-08-23 99.58 100.80 99.00 100.27 0.1M
2021-08-20 100.50 100.50 97.68 98.28 0.0M
2021-08-19 100.75 101.50 99.36 100.19 0.0M
2021-08-18 100.55 101.80 99.94 101.42 0.0M
2021-08-17 102.00 102.00 100.20 100.42 0.0M
2021-08-16 101.60 103.50 101.55 101.65 0.0M
2021-08-13 102.90 102.90 100.75 101.62 0.0M
2021-08-12 103.95 105.00 102.78 102.78 0.0M
2021-08-11 102.25 103.75 101.45 102.97 0.0M
2021-08-10 103.45 103.45 102.10 102.17 0.0M
2021-08-09 104.50 104.50 102.85 103.20 0.0M
2021-08-06 104.50 105.20 103.20 104.60 0.0M
2021-08-05 101.50 104.60 101.50 104.60 0.0M
2021-08-04 101.05 101.20 99.86 100.17 0.0M
2021-08-03 103.10 103.30 100.80 100.80 0.0M
2021-08-02 102.50 104.30 101.80 102.95 0.0M
2021-07-30 102.95 104.20 101.50 101.97 0.0M
2021-07-29 106.95 106.95 101.95 103.95 0.0M
2021-07-28 106.00 107.60 105.10 106.83 0.1M
2021-07-27 105.70 106.65 104.50 105.17 0.1M
2021-07-26 104.75 105.75 103.95 105.67 0.0M
2021-07-23 105.30 106.25 104.95 105.60 0.0M
2021-07-22 105.25 106.00 103.70 103.92 0.0M
2021-07-21 104.85 106.75 104.00 104.95 0.0M
2021-07-20 103.95 105.00 103.60 104.20 0.0M
2021-07-19 106.35 106.35 102.05 103.25 0.0M
2021-07-16 105.40 107.95 105.40 107.38 0.0M
2021-07-15 107.15 107.15 103.70 104.42 0.0M
2021-07-14 108.10 109.25 107.45 107.62 0.0M
2021-07-13 110.60 110.60 109.00 109.05 0.0M
2021-07-12 111.30 111.30 109.25 110.12 0.0M
2021-07-09 111.30 112.65 110.75 110.90 0.0M
2021-07-08 112.15 112.75 109.20 111.08 0.0M
2021-07-07 114.10 115.55 112.60 112.72 0.0M
2021-07-06 113.75 113.85 112.60 113.25 0.0M
2021-07-05 111.05 114.05 111.05 113.80 0.0M
2021-07-02 110.00 111.50 109.80 110.88 0.1M
2021-07-01 110.05 111.15 109.10 110.70 0.1M
2021-06-30 110.95 112.05 109.40 109.78 0.1M
2021-06-29 116.05 116.05 112.35 112.58 0.2M
2021-06-28 123.90 124.10 116.80 116.90 0.0M
2021-06-25 124.40 125.05 122.00 124.05 0.0M
2021-06-24 121.25 124.45 120.25 123.80 0.0M
2021-06-23 120.80 121.05 120.35 120.70 0.0M
2021-06-22 120.00 121.85 120.00 121.15 0.0M
2021-06-21 122.60 123.50 120.35 123.12 0.0M
2021-06-18 125.65 126.10 122.90 123.15 0.0M
2021-06-17 126.65 128.15 125.65 125.65 0.0M
2021-06-16 124.25 126.35 124.25 125.40 0.0M
2021-06-15 126.95 127.50 124.50 125.12 0.0M
2021-06-14 125.10 126.65 124.20 126.42 0.0M
2021-06-11 123.55 126.70 123.55 125.83 0.1M
2021-06-10 123.80 123.80 121.60 123.00 0.0M
2021-06-09 113.35 124.50 113.35 122.38 0.1M
2021-06-08 115.20 115.20 113.62 113.62 0.0M
2021-06-07 111.91 115.15 111.65 115.00 0.0M
2021-06-04 112.25 112.65 111.40 111.62 0.0M
2021-06-03 114.85 115.10 112.45 112.60 0.0M
2021-06-02 116.25 116.45 114.55 115.58 0.0M
2021-06-01 113.80 116.15 113.55 116.08 0.0M
2021-05-28 111.75 112.35 110.30 111.65 0.0M
2021-05-27 109.95 111.35 109.95 110.28 0.0M
2021-05-26 109.75 110.55 109.75 110.28 0.0M
2021-05-25 109.55 111.35 109.55 109.92 0.0M
2021-05-24 109.80 110.40 109.65 109.83 0.0M
2021-05-21 110.30 110.45 108.85 109.05 0.0M
2021-05-20 110.15 110.15 109.45 109.95 0.0M
2021-05-19 109.85 110.05 108.10 109.88 0.0M
2021-05-18 112.55 112.55 110.15 110.22 0.0M
2021-05-17 113.55 113.55 111.60 111.80 0.0M
2021-05-14 113.00 114.75 112.70 114.65 0.0M
2021-05-13 112.00 113.60 111.25 113.08 0.0M
2021-05-12 112.75 114.50 112.75 114.17 0.0M
2021-05-11 113.40 113.50 112.35 112.90 0.0M
2021-05-10 114.65 114.80 113.45 114.30 0.0M
2021-05-07 116.25 116.25 114.70 115.78 0.0M
2021-05-06 115.45 116.60 114.85 115.97 0.0M
2021-05-05 114.55 116.75 114.35 116.45 0.0M
2021-05-04 111.40 115.85 111.40 113.03 0.0M
2021-04-30 105.20 108.50 104.50 107.15 0.2M
2021-04-29 104.00 105.85 103.40 104.70 0.0M
2021-04-28 103.60 104.75 102.95 103.03 0.0M
2021-04-27 101.50 101.65 100.40 101.45 0.0M
2021-04-26 100.80 103.50 100.25 102.08 0.0M
2021-04-23 102.15 102.50 99.64 100.15 0.0M
2021-04-22 101.85 102.60 100.85 102.53 0.0M
2021-04-21 100.55 101.70 100.55 101.70 0.0M
2021-04-20 103.10 103.10 100.45 100.75 0.0M
2021-04-19 102.50 103.75 102.00 103.38 0.0M
2021-04-16 102.90 103.15 101.75 101.92 0.0M
2021-04-15 103.00 104.60 102.80 103.03 0.0M
2021-04-14 103.10 103.30 102.40 103.22 0.0M
2021-04-13 102.35 104.20 102.35 103.42 0.0M
2021-04-12 104.70 104.70 102.65 102.67 0.0M
2021-04-09 106.85 107.55 105.30 105.42 0.0M
2021-04-08 105.30 107.40 105.30 106.75 0.0M
2021-04-07 105.85 107.05 105.65 106.62 0.0M
2021-04-06 105.20 107.15 105.20 105.78 0.0M
2021-04-01 102.25 105.25 102.25 104.10 0.0M
2021-03-31 102.20 103.60 101.30 102.25 0.0M
2021-03-30 102.40 103.50 101.80 102.25 0.0M
2021-03-29 100.47 101.50 100.40 101.15 0.0M
2021-03-26 102.00 102.40 100.40 100.60 0.0M
2021-03-25 101.30 102.30 99.35 101.85 0.0M
2021-03-24 99.10 103.40 99.10 102.50 0.0M
2021-03-23 101.10 102.30 99.30 101.20 0.0M
2021-03-22 101.80 103.80 101.50 103.15 0.0M
2021-03-19 105.10 106.30 103.10 106.15 0.0M
2021-03-18 109.00 109.70 107.60 107.65 0.1M
2021-03-17 109.70 110.30 107.10 108.25 0.0M
2021-03-16 110.40 111.90 109.90 110.25 0.0M
2021-03-15 108.70 112.90 108.70 110.05 0.0M
2021-03-12 106.10 107.60 105.70 107.50 0.0M
2021-03-11 104.90 107.00 102.50 105.40 0.0M
2021-03-10 104.40 106.30 104.40 104.60 0.0M
2021-03-09 106.50 107.00 104.90 105.05 0.0M
2021-03-08 104.90 107.30 104.20 106.10 0.0M
2021-03-05 104.30 106.50 104.30 105.25 0.0M
2021-03-04 105.00 107.10 104.50 105.15 0.0M
2021-03-03 105.90 107.00 104.90 105.75 0.0M
2021-03-02 106.10 107.10 104.20 104.80 0.0M
2021-03-01 106.50 107.40 104.80 106.35 0.0M
2021-02-26 104.70 107.20 104.50 105.25 0.0M
2021-02-25 108.80 108.90 106.20 106.40 0.0M
2021-02-24 106.80 107.80 105.50 107.40 0.1M
2021-02-23 101.40 105.70 101.40 104.55 0.0M
2021-02-22 95.35 99.65 95.25 99.55 0.0M
2021-02-19 95.75 97.10 95.00 95.95 0.0M
2021-02-18 96.00 96.70 94.85 95.25 0.0M
2021-02-17 99.15 99.45 97.15 97.35 0.0M
2021-02-16 100.80 101.00 98.95 99.33 0.0M
2021-02-15 100.50 101.00 99.95 100.35 0.0M
2021-02-12 100.70 100.90 99.70 100.05 0.0M
2021-02-11 102.70 103.00 101.80 101.95 0.0M
2021-02-10 103.80 103.80 102.20 102.20 0.0M
2021-02-09 106.50 107.00 102.60 102.60 0.0M
2021-02-08 104.60 107.50 104.60 106.85 0.0M
2021-02-05 102.00 104.60 102.00 104.35 0.0M
2021-02-04 101.50 103.20 101.20 101.85 0.0M
2021-02-03 103.00 103.10 101.00 102.25 0.1M
2021-02-02 97.95 102.30 97.95 101.05 0.0M
2021-02-01 96.30 98.55 94.90 97.08 0.3M
2021-01-29 96.15 97.85 94.90 95.33 0.0M
2021-01-28 95.40 99.60 95.10 98.65 0.0M
2021-01-27 95.05 97.00 95.00 96.80 0.0M
2021-01-26 93.55 96.20 93.55 95.38 0.0M
2021-01-25 93.05 93.05 90.40 92.03 0.0M
2021-01-22 93.70 93.80 92.20 93.60 0.0M
2021-01-21 96.85 96.85 94.60 94.85 0.0M
2021-01-20 95.55 96.65 95.00 96.08 0.0M
2021-01-19 95.95 96.75 94.40 94.97 0.0M
2021-01-18 95.40 95.78 94.95 95.62 0.0M
2021-01-15 96.55 97.30 96.05 97.08 0.0M
2021-01-14 95.35 96.60 95.35 96.35 0.0M
2021-01-13 96.70 96.70 95.00 95.28 0.0M
2021-01-12 96.10 96.90 95.45 95.62 0.1M
2021-01-11 97.25 97.25 95.30 95.58 0.0M
2021-01-08 97.15 99.00 96.90 97.22 0.0M
2021-01-07 99.00 99.20 97.05 98.50 0.0M
2021-01-06 99.60 99.60 96.40 99.53 0.0M
2021-01-05 99.40 101.30 97.70 98.47 0.0M
2021-01-04 106.10 107.60 99.70 100.05 0.4M