Adocia SAS (ADOC)

ADOC
🏛️ Frankreich →
7.30
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 8.18 8.19 8.18 8.19 16.6K
09:01 8.19 8.19 8.12 8.16 6.4K
09:02 8.16 8.22 8.16 8.22 0.7K
09:03 8.23 8.23 8.23 8.23 0.0K
09:04 8.16 8.16 8.16 8.16 3.0K
09:05 8.16 8.22 8.16 8.22 1.0K
09:06 8.20 8.20 8.15 8.15 2.8K
09:07 8.15 8.16 8.10 8.10 6.1K
09:08 8.16 8.16 8.13 8.13 0.4K
09:09 8.13 8.13 8.05 8.05 5.3K
09:10 8.13 8.13 8.05 8.05 0.8K
09:11 8.05 8.12 8.05 8.11 1.7K
09:12 8.13 8.13 8.10 8.10 3.9K
09:13 8.10 8.10 8.10 8.10 0.0K
09:14 8.10 8.13 8.10 8.13 1.9K
09:15 8.10 8.15 8.10 8.15 5.1K
09:16 8.15 8.15 8.15 8.15 0.3K
09:17 8.17 8.17 8.17 8.17 5.1K
09:18 8.22 8.22 8.18 8.18 1.2K
09:19 8.18 8.18 8.18 8.18 0.1K
09:20 8.18 8.20 8.17 8.20 0.7K
09:21 8.17 8.17 8.17 8.17 0.1K
09:23 8.18 8.18 8.15 8.15 3.0K
09:25 8.18 8.18 8.18 8.18 0.4K
09:27 8.15 8.15 8.15 8.15 0.8K
09:28 8.18 8.18 8.18 8.18 0.1K
09:30 8.12 8.12 8.12 8.12 0.4K
09:31 8.12 8.16 8.12 8.16 0.1K
09:32 8.12 8.12 8.12 8.12 0.1K
09:33 8.12 8.12 8.11 8.11 7.5K
09:34 8.10 8.11 8.08 8.11 0.3K
09:36 8.15 8.15 8.15 8.15 1.4K
09:38 8.14 8.14 8.14 8.14 0.1K
09:39 8.14 8.14 8.14 8.14 0.0K
09:40 8.10 8.10 8.10 8.10 0.0K
09:41 8.14 8.14 8.14 8.14 0.1K
09:42 8.11 8.11 8.11 8.11 0.0K
09:43 8.11 8.11 8.11 8.11 0.0K
09:44 8.11 8.11 8.11 8.11 0.2K
09:45 8.11 8.11 8.11 8.11 0.0K
09:46 8.11 8.11 8.09 8.09 0.7K
09:47 8.11 8.11 8.09 8.11 0.4K
09:48 8.11 8.11 8.10 8.10 0.8K
09:49 8.09 8.09 8.09 8.09 0.6K
09:50 8.12 8.12 8.12 8.12 0.0K
09:53 8.12 8.12 8.12 8.12 0.2K
09:54 8.08 8.08 8.08 8.08 1.2K
09:55 8.07 8.07 8.06 8.06 0.6K
09:56 8.07 8.12 8.07 8.07 0.3K
09:57 8.07 8.07 8.07 8.07 0.3K
09:58 8.07 8.07 8.07 8.07 0.4K
09:59 8.11 8.11 8.06 8.06 0.1K
10:00 8.11 8.11 8.11 8.11 0.0K
10:05 8.11 8.11 8.11 8.11 1.0K
10:07 8.10 8.10 8.10 8.10 0.2K
10:08 8.09 8.09 8.09 8.09 0.3K
10:09 8.04 8.04 8.04 8.04 3.0K
10:12 8.08 8.08 8.08 8.08 0.0K
10:13 8.10 8.10 8.10 8.10 0.2K
10:14 8.10 8.10 8.10 8.10 0.2K
10:15 8.12 8.12 8.12 8.12 0.6K
10:16 8.15 8.15 8.15 8.15 1.1K
10:17 8.14 8.14 8.14 8.14 0.2K
10:18 8.14 8.14 8.14 8.14 0.5K
10:21 8.15 8.17 8.15 8.17 0.7K
10:24 8.12 8.12 8.12 8.12 0.1K
10:25 8.15 8.15 8.15 8.15 0.1K
10:27 8.16 8.16 8.12 8.15 1.4K
10:29 8.12 8.12 8.12 8.12 0.9K
10:32 8.10 8.10 8.10 8.10 0.1K
10:35 8.12 8.12 8.08 8.08 0.1K
10:36 8.10 8.10 8.10 8.10 0.0K
10:37 8.13 8.14 8.10 8.10 0.2K
10:39 8.07 8.07 8.07 8.07 0.1K
10:41 8.07 8.14 8.07 8.14 0.7K
10:46 8.12 8.12 8.12 8.12 0.1K
10:47 8.15 8.15 8.15 8.15 3.2K
10:52 8.13 8.13 8.13 8.13 0.0K
10:53 8.13 8.13 8.13 8.13 0.0K
10:55 8.13 8.13 8.13 8.13 0.1K
11:01 8.13 8.13 8.13 8.13 0.0K
11:03 8.14 8.14 8.10 8.10 1.0K
11:08 8.14 8.15 8.14 8.15 0.1K
11:11 8.15 8.16 8.15 8.16 0.3K
11:15 8.11 8.11 8.11 8.11 0.1K
11:16 8.16 8.16 8.16 8.16 0.1K
11:20 8.15 8.15 8.15 8.15 1.2K
11:24 8.13 8.13 8.13 8.13 0.0K
11:25 8.13 8.13 8.13 8.13 0.0K
11:26 8.13 8.13 8.13 8.13 0.0K
11:27 8.12 8.13 8.12 8.13 0.2K
11:28 8.11 8.11 8.11 8.11 0.4K
11:29 8.10 8.10 8.10 8.10 0.8K
11:30 8.13 8.13 8.11 8.13 0.8K
11:35 8.11 8.11 8.11 8.11 0.0K
11:36 8.13 8.13 8.13 8.13 1.0K
11:39 8.15 8.15 8.15 8.15 0.0K
11:52 8.13 8.13 8.13 8.13 0.0K
11:59 8.13 8.13 8.13 8.13 0.1K
12:00 8.11 8.11 8.11 8.11 0.1K
12:03 8.13 8.13 8.11 8.11 2.5K
12:08 8.11 8.11 8.07 8.07 1.1K
12:12 8.04 8.04 8.04 8.04 2.3K
12:14 7.99 7.99 7.99 7.99 9.2K
12:15 7.99 7.99 7.99 7.99 0.6K
12:17 8.00 8.00 8.00 8.00 1.0K
12:21 8.01 8.01 8.00 8.00 0.4K
12:22 8.00 8.00 8.00 8.00 0.6K
12:26 8.04 8.04 8.04 8.04 0.1K
12:27 7.97 7.99 7.97 7.99 3.4K
12:28 7.99 7.99 7.99 7.99 0.1K
12:29 7.99 7.99 7.99 7.99 0.1K
12:30 7.99 7.99 7.99 7.99 0.1K
12:31 7.96 7.97 7.96 7.97 0.6K
12:32 8.00 8.00 8.00 8.00 1.8K
12:33 7.98 7.98 7.98 7.98 0.0K
12:34 8.02 8.02 7.96 7.99 8.8K
12:35 7.99 7.99 7.99 7.99 0.0K
12:36 8.00 8.00 8.00 8.00 0.4K
12:42 7.99 7.99 7.99 7.99 0.0K
12:43 7.93 7.96 7.93 7.93 1.2K
12:44 7.97 7.97 7.97 7.97 0.1K
12:45 7.97 8.00 7.97 8.00 8.5K
12:46 8.03 8.03 8.03 8.03 0.1K
12:47 8.02 8.03 8.02 8.03 0.3K
12:49 8.03 8.03 8.03 8.03 0.3K
12:51 7.98 7.98 7.98 7.98 0.2K
12:54 7.95 7.95 7.95 7.95 5.3K
12:56 7.99 7.99 7.99 7.99 0.3K
13:02 7.99 7.99 7.99 7.99 1.1K
13:08 8.00 8.00 7.96 7.96 0.5K
13:09 7.98 7.98 7.98 7.98 1.1K
13:10 7.95 7.95 7.95 7.95 0.8K
13:13 7.96 7.96 7.96 7.96 0.3K
13:16 7.99 7.99 7.99 7.99 1.0K
13:19 8.00 8.00 8.00 8.00 1.0K
13:28 8.00 8.00 8.00 8.00 0.0K
13:29 8.00 8.00 8.00 8.00 0.1K
13:31 8.00 8.00 8.00 8.00 0.2K
13:35 7.97 7.97 7.97 7.97 0.2K
13:37 7.96 7.96 7.96 7.96 3.0K
13:38 7.96 7.96 7.96 7.96 2.0K
13:47 7.96 7.96 7.96 7.96 0.1K
13:49 7.96 7.96 7.96 7.96 0.3K
13:50 7.95 7.95 7.92 7.92 14.1K
13:51 7.90 7.90 7.90 7.90 0.1K
13:53 7.90 7.90 7.90 7.90 0.1K
13:54 7.92 7.92 7.92 7.92 0.4K
13:57 7.92 7.92 7.92 7.92 1.2K
13:58 7.92 7.92 7.92 7.92 0.2K
14:01 7.92 7.93 7.92 7.93 1.2K
14:02 7.93 7.93 7.93 7.93 6.4K
14:03 8.02 8.02 8.02 8.02 3.8K
14:12 7.97 7.97 7.97 7.97 3.1K
14:20 7.91 7.91 7.91 7.91 2.6K
14:23 7.96 7.96 7.96 7.96 0.4K
14:24 7.92 7.92 7.92 7.92 0.0K
14:26 7.96 7.96 7.96 7.96 0.1K
14:29 7.96 7.96 7.96 7.96 0.1K
14:38 7.96 7.96 7.96 7.96 0.2K
14:47 7.96 7.96 7.96 7.96 0.3K
14:48 7.94 7.94 7.94 7.94 0.1K
14:51 7.95 7.95 7.95 7.95 0.1K
14:52 7.94 7.94 7.94 7.94 0.9K
14:58 7.94 7.94 7.94 7.94 0.1K
14:59 7.94 7.94 7.91 7.91 2.5K
15:00 7.89 7.89 7.89 7.89 1.6K
15:01 7.88 7.88 7.88 7.88 0.1K
15:02 7.92 7.92 7.92 7.92 0.1K
15:08 7.88 7.88 7.88 7.88 1.0K
15:10 7.91 7.91 7.91 7.91 0.1K
15:11 7.91 7.91 7.91 7.91 0.0K
15:12 7.91 7.91 7.91 7.91 0.5K
15:17 7.92 7.92 7.92 7.92 0.1K
15:21 7.89 7.89 7.89 7.89 0.5K
15:22 7.92 7.92 7.89 7.89 0.5K
15:23 7.92 7.92 7.92 7.92 0.2K
15:24 7.89 7.89 7.89 7.89 0.4K
15:25 7.89 7.89 7.89 7.89 0.2K
15:26 7.90 7.91 7.90 7.91 0.4K
15:30 7.91 7.91 7.91 7.91 0.7K
15:34 7.89 7.92 7.89 7.92 0.4K
15:38 7.92 7.92 7.92 7.92 0.3K
15:39 7.92 7.92 7.88 7.88 3.1K
15:44 7.89 7.89 7.89 7.89 0.1K
15:45 7.86 7.86 7.86 7.86 0.4K
15:47 7.89 7.89 7.89 7.89 1.0K
15:50 7.88 7.88 7.88 7.88 0.2K
15:51 7.88 7.89 7.86 7.89 0.4K
15:54 7.89 7.89 7.86 7.86 0.2K
15:56 7.89 7.89 7.89 7.89 0.6K
15:58 7.86 7.86 7.86 7.86 0.4K
16:02 7.89 7.89 7.89 7.89 0.2K
16:03 7.87 7.87 7.87 7.87 0.5K
16:06 7.87 7.87 7.84 7.84 8.4K
16:14 7.82 7.82 7.82 7.82 3.8K
16:17 7.85 7.85 7.85 7.85 0.0K
16:18 7.85 7.85 7.85 7.85 0.0K
16:21 7.85 7.86 7.85 7.86 0.3K
16:22 7.86 7.86 7.86 7.86 0.2K
16:23 7.85 7.85 7.82 7.82 0.9K
16:24 7.86 7.86 7.81 7.81 0.4K
16:26 7.80 7.84 7.80 7.84 0.2K
16:28 7.80 7.80 7.80 7.80 3.5K
16:29 7.84 7.84 7.84 7.84 0.0K
16:30 7.84 7.84 7.80 7.80 0.5K
16:31 7.80 7.80 7.80 7.80 1.0K
16:32 7.80 7.84 7.80 7.84 0.6K
16:33 7.80 7.82 7.80 7.82 0.7K
16:34 7.84 7.84 7.84 7.84 2.0K
16:36 7.83 7.83 7.83 7.83 0.2K
16:37 7.83 7.83 7.83 7.83 0.2K
16:38 7.83 7.83 7.83 7.83 1.1K
16:39 7.83 7.83 7.83 7.83 0.0K
16:40 7.80 7.83 7.80 7.83 0.7K
16:43 7.83 7.86 7.83 7.86 8.6K
16:45 7.89 7.89 7.89 7.89 1.0K
16:55 7.89 7.89 7.89 7.89 0.1K
16:57 7.85 7.85 7.85 7.85 1.3K
16:59 7.84 7.84 7.84 7.84 0.0K
17:00 7.82 7.82 7.82 7.82 1.0K
17:01 7.86 7.86 7.86 7.86 0.3K
17:02 7.87 7.87 7.85 7.85 2.0K
17:03 7.85 7.85 7.85 7.85 0.0K
17:05 7.87 7.87 7.86 7.86 0.3K
17:08 7.87 7.87 7.87 7.87 0.2K
17:09 7.87 7.87 7.87 7.87 0.0K
17:10 7.85 7.86 7.85 7.86 1.3K
17:11 7.84 7.84 7.84 7.84 0.0K
17:13 7.87 7.87 7.87 7.87 0.0K
17:14 7.83 7.83 7.83 7.83 0.4K
17:16 7.82 7.82 7.82 7.82 1.1K
17:17 7.85 7.85 7.85 7.85 0.0K
17:18 7.82 7.82 7.82 7.82 0.5K
17:19 7.85 7.85 7.83 7.83 0.2K
17:22 7.82 7.85 7.82 7.85 5.0K
17:23 7.85 7.85 7.85 7.85 0.0K
17:24 7.86 7.86 7.86 7.86 0.5K
17:25 7.86 7.86 7.86 7.86 1.0K
17:28 7.86 7.86 7.86 7.86 0.0K
17:29 7.80 7.86 7.80 7.86 7.9K
17:35 7.80 7.80 7.80 7.80 4.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar