Ateme (ATEME)

ATEME
🏛️ Frankreich →
6.06
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 13.42 13.48 13.40 13.44 0.0M
2021-12-30 13.52 13.58 13.40 13.48 0.0M
2021-12-29 13.58 13.76 13.52 13.62 0.0M
2021-12-28 13.74 13.76 13.60 13.60 0.0M
2021-12-27 13.40 13.76 13.40 13.76 0.0M
2021-12-24 13.40 13.42 13.40 13.40 0.0M
2021-12-23 13.30 13.42 13.30 13.42 0.0M
2021-12-22 13.28 13.34 13.20 13.30 0.0M
2021-12-21 13.20 13.30 13.10 13.30 0.0M
2021-12-20 13.00 13.22 13.00 13.20 0.0M
2021-12-17 12.90 13.26 12.90 13.12 0.0M
2021-12-16 13.02 13.36 12.80 12.90 0.0M
2021-12-15 12.98 13.02 12.88 13.02 0.0M
2021-12-14 12.98 12.98 12.82 12.96 0.0M
2021-12-13 12.86 12.98 12.80 12.94 0.0M
2021-12-10 12.50 13.10 12.48 12.78 0.0M
2021-12-09 12.26 12.52 12.06 12.50 0.0M
2021-12-08 12.30 12.30 12.06 12.06 0.0M
2021-12-07 12.10 12.28 12.00 12.20 0.0M
2021-12-06 12.00 12.34 11.64 12.12 0.0M
2021-12-03 12.52 12.52 12.04 12.04 0.0M
2021-12-02 12.00 12.52 12.00 12.52 0.0M
2021-12-01 12.50 12.50 11.60 12.10 0.0M
2021-11-30 13.02 13.04 12.50 12.52 0.0M
2021-11-29 13.24 13.28 13.00 13.00 0.0M
2021-11-26 13.40 13.50 13.20 13.26 0.0M
2021-11-25 13.40 13.60 13.40 13.44 0.0M
2021-11-24 13.70 13.70 13.54 13.54 0.0M
2021-11-23 13.38 14.00 13.34 13.58 0.0M
2021-11-22 13.70 13.98 13.36 13.38 0.0M
2021-11-19 14.18 14.18 13.80 13.96 0.0M
2021-11-18 14.14 14.14 13.92 14.10 0.0M
2021-11-17 14.30 14.40 14.00 14.18 0.0M
2021-11-16 14.40 14.40 14.22 14.40 0.0M
2021-11-15 14.50 14.54 14.22 14.22 0.0M
2021-11-12 14.88 14.88 14.34 14.36 0.0M
2021-11-11 14.26 14.90 14.22 14.86 0.0M
2021-11-10 14.08 14.28 13.90 14.26 0.0M
2021-11-09 13.72 14.10 13.60 14.06 0.0M
2021-11-08 13.62 13.94 13.40 13.40 0.0M
2021-11-05 13.50 13.50 13.20 13.20 0.0M
2021-11-04 13.40 13.52 13.18 13.30 0.0M
2021-11-03 13.88 13.88 13.38 13.38 0.0M
2021-11-02 14.00 14.04 13.78 13.88 0.0M
2021-11-01 13.92 14.04 13.86 13.86 0.0M
2021-10-29 14.06 14.06 13.90 13.90 0.0M
2021-10-28 13.80 14.10 13.80 14.10 0.0M
2021-10-27 13.64 13.80 13.54 13.80 0.0M
2021-10-26 13.42 13.66 13.42 13.58 0.0M
2021-10-25 13.36 13.60 13.22 13.44 0.0M
2021-10-22 13.18 13.28 13.18 13.26 0.0M
2021-10-21 13.06 13.28 13.06 13.18 0.0M
2021-10-20 12.74 13.06 12.74 13.00 0.0M
2021-10-19 12.30 12.86 12.30 12.74 0.0M
2021-10-18 12.30 12.38 12.30 12.30 0.0M
2021-10-15 12.30 12.36 12.22 12.34 0.0M
2021-10-14 12.38 12.38 12.20 12.20 0.0M
2021-10-13 12.38 12.38 12.18 12.36 0.0M
2021-10-12 11.84 12.38 11.80 12.38 0.0M
2021-10-11 11.60 11.84 11.60 11.84 0.0M
2021-10-08 11.60 11.74 11.50 11.62 0.0M
2021-10-07 11.80 11.80 11.60 11.62 0.0M
2021-10-06 12.00 12.06 11.66 11.72 0.0M
2021-10-05 11.66 12.18 11.66 12.06 0.0M
2021-10-04 11.40 11.78 11.40 11.66 0.0M
2021-10-01 11.54 11.60 11.12 11.38 0.0M
2021-09-30 11.80 11.84 11.56 11.60 0.0M
2021-09-29 11.10 11.88 11.10 11.80 0.0M
2021-09-28 11.20 11.20 11.04 11.08 0.0M
2021-09-27 11.14 11.22 11.04 11.12 0.0M
2021-09-24 11.12 11.18 11.06 11.14 0.0M
2021-09-23 11.20 11.40 11.12 11.12 0.0M
2021-09-22 11.16 11.30 11.16 11.18 0.0M
2021-09-21 11.30 11.50 11.16 11.20 0.0M
2021-09-20 11.70 11.78 11.30 11.56 0.0M
2021-09-17 12.02 12.06 11.62 11.76 0.0M
2021-09-16 12.42 12.68 12.10 12.14 0.0M
2021-09-15 12.24 12.36 12.12 12.36 0.0M
2021-09-14 12.42 12.42 12.16 12.22 0.0M
2021-09-13 13.00 13.00 12.50 12.50 0.0M
2021-09-10 13.26 13.26 13.02 13.10 0.0M
2021-09-09 13.36 13.36 13.20 13.26 0.0M
2021-09-08 13.48 13.48 13.36 13.36 0.0M
2021-09-07 13.36 13.54 13.36 13.48 0.0M
2021-09-06 13.36 13.56 13.36 13.40 0.0M
2021-09-03 13.60 13.60 13.36 13.42 0.0M
2021-09-02 13.54 13.56 13.36 13.46 0.0M
2021-09-01 13.30 13.58 13.30 13.54 0.0M
2021-08-31 13.14 13.38 13.14 13.32 0.0M
2021-08-30 13.14 13.32 13.14 13.32 0.0M
2021-08-27 13.14 13.30 13.08 13.30 0.0M
2021-08-26 13.26 13.30 13.14 13.20 0.0M
2021-08-25 13.16 13.22 13.10 13.22 0.0M
2021-08-24 13.20 13.20 13.10 13.18 0.0M
2021-08-23 13.14 13.14 13.00 13.14 0.0M
2021-08-20 13.20 13.20 13.00 13.18 0.0M
2021-08-19 12.68 13.18 12.40 13.18 0.0M
2021-08-18 12.70 12.78 12.54 12.68 0.0M
2021-08-17 13.32 13.32 12.90 12.90 0.0M
2021-08-16 13.30 13.32 13.04 13.32 0.0M
2021-08-13 13.28 13.30 13.12 13.28 0.0M
2021-08-12 13.24 13.30 13.22 13.30 0.0M
2021-08-11 13.28 13.28 13.04 13.22 0.0M
2021-08-10 13.24 13.26 13.20 13.22 0.0M
2021-08-09 13.20 13.26 13.20 13.22 0.0M
2021-08-06 13.32 13.32 13.18 13.22 0.0M
2021-08-05 13.14 13.34 13.14 13.28 0.0M
2021-08-04 13.22 13.24 13.16 13.20 0.0M
2021-08-03 13.24 13.24 13.10 13.22 0.0M
2021-08-02 13.16 13.24 13.10 13.22 0.0M
2021-07-30 13.10 13.24 13.10 13.22 0.0M
2021-07-29 13.00 13.26 12.98 13.20 0.0M
2021-07-28 13.00 13.20 12.62 13.14 0.0M
2021-07-27 12.62 12.82 12.62 12.76 0.0M
2021-07-26 12.60 12.92 12.60 12.60 0.0M
2021-07-23 12.80 12.98 12.60 12.60 0.0M
2021-07-22 12.30 12.80 12.22 12.80 0.0M
2021-07-21 12.80 12.80 12.10 12.14 0.0M
2021-07-20 13.60 13.60 12.56 12.62 0.0M
2021-07-19 14.30 14.30 12.90 13.02 0.1M
2021-07-16 15.90 16.06 15.90 16.04 0.0M
2021-07-15 15.96 16.04 15.90 15.96 0.0M
2021-07-14 16.02 16.06 15.96 15.96 0.0M
2021-07-13 16.00 16.08 15.96 16.02 0.0M
2021-07-12 15.94 16.10 15.94 16.02 0.0M
2021-07-09 16.00 16.06 15.96 15.96 0.0M
2021-07-08 16.00 16.08 15.96 16.00 0.0M
2021-07-07 16.30 16.30 15.96 16.04 0.0M
2021-07-06 16.20 16.30 16.00 16.00 0.0M
2021-07-05 16.22 16.30 15.94 16.30 0.0M
2021-07-02 16.30 16.30 16.00 16.22 0.0M
2021-07-01 16.40 16.46 15.96 16.00 0.0M
2021-06-30 16.00 16.36 15.82 16.36 0.0M
2021-06-29 15.92 15.98 15.86 15.88 0.0M
2021-06-28 16.04 16.06 15.88 15.92 0.0M
2021-06-25 16.26 16.26 16.00 16.06 0.0M
2021-06-24 15.76 16.28 15.76 16.28 0.0M
2021-06-23 15.84 15.84 15.68 15.74 0.0M
2021-06-22 15.50 15.88 15.50 15.84 0.0M
2021-06-21 15.50 15.78 15.50 15.66 0.0M
2021-06-18 15.84 16.00 15.82 15.82 0.0M
2021-06-17 16.10 16.16 15.50 15.82 0.0M
2021-06-16 15.66 16.08 15.66 16.06 0.0M
2021-06-15 15.70 15.88 15.40 15.46 0.0M
2021-06-14 15.54 15.68 15.44 15.68 0.0M
2021-06-11 15.10 15.66 15.10 15.60 0.0M
2021-06-10 15.12 15.20 14.94 15.14 0.0M
2021-06-09 15.12 15.28 14.98 15.10 0.0M
2021-06-08 15.16 15.20 14.90 15.20 0.0M
2021-06-07 14.90 15.30 14.80 15.30 0.0M
2021-06-04 15.60 15.60 15.34 15.40 0.0M
2021-06-03 15.40 15.48 15.12 15.44 0.0M
2021-06-02 15.50 15.58 15.04 15.18 0.0M
2021-06-01 15.58 15.66 15.44 15.52 0.0M
2021-05-31 15.80 15.80 15.56 15.56 0.0M
2021-05-28 15.68 15.74 15.44 15.68 0.0M
2021-05-27 15.46 15.68 15.46 15.68 0.0M
2021-05-26 15.50 15.68 15.50 15.68 0.0M
2021-05-25 15.90 15.90 15.36 15.62 0.0M
2021-05-24 15.20 15.72 15.20 15.62 0.0M
2021-05-21 15.10 15.50 15.10 15.20 0.0M
2021-05-20 15.00 15.10 14.88 15.10 0.0M
2021-05-19 15.14 15.14 14.82 14.86 0.0M
2021-05-18 14.90 15.28 14.82 15.02 0.0M
2021-05-17 14.70 14.88 14.60 14.82 0.0M
2021-05-14 14.82 14.82 14.48 14.68 0.0M
2021-05-13 14.86 14.86 14.32 14.82 0.0M
2021-05-12 15.06 15.14 14.74 14.80 0.0M
2021-05-11 15.76 15.98 15.06 15.06 0.0M
2021-05-10 16.42 16.50 15.62 15.90 0.0M
2021-05-07 15.90 16.50 15.72 16.34 0.0M
2021-05-06 15.60 15.88 15.52 15.72 0.0M
2021-05-05 15.52 15.62 15.44 15.62 0.0M
2021-05-04 15.40 15.76 15.40 15.48 0.0M
2021-05-03 15.80 15.80 15.32 15.50 0.0M
2021-04-30 15.60 15.76 15.44 15.52 0.0M
2021-04-29 15.80 15.84 15.40 15.52 0.0M
2021-04-28 15.30 15.88 15.30 15.88 0.0M
2021-04-27 15.60 15.74 15.30 15.30 0.0M
2021-04-26 15.50 15.60 15.32 15.56 0.0M
2021-04-23 15.34 15.44 15.08 15.26 0.0M
2021-04-22 15.40 15.40 15.06 15.12 0.0M
2021-04-21 15.60 15.60 15.10 15.10 0.0M
2021-04-20 15.78 15.78 15.04 15.12 0.0M
2021-04-19 15.76 15.78 15.40 15.68 0.0M
2021-04-16 15.14 15.78 15.14 15.44 0.0M
2021-04-15 15.14 15.42 15.14 15.18 0.0M
2021-04-14 15.30 15.30 15.14 15.14 0.0M
2021-04-13 15.30 15.40 15.04 15.22 0.0M
2021-04-12 14.90 15.38 14.90 15.26 0.0M
2021-04-09 14.94 15.14 14.82 14.88 0.1M
2021-04-08 15.52 15.52 14.86 14.94 0.0M
2021-04-07 15.90 15.90 15.24 15.24 0.0M
2021-04-06 15.40 16.00 15.28 15.96 0.0M
2021-04-01 15.30 15.32 14.78 15.24 0.1M
2021-03-31 15.38 15.44 15.20 15.30 0.0M
2021-03-30 14.94 15.46 14.70 15.16 0.1M
2021-03-29 15.08 15.22 14.24 14.70 0.1M
2021-03-26 16.88 16.88 14.12 15.00 0.3M
2021-03-25 17.80 17.94 17.60 17.84 0.0M
2021-03-24 17.70 17.96 17.70 17.80 0.0M
2021-03-23 17.90 18.08 17.52 17.68 0.0M
2021-03-22 17.24 17.90 17.24 17.86 0.0M
2021-03-19 17.50 17.58 17.04 17.30 0.0M
2021-03-18 18.22 18.38 17.66 17.68 0.0M
2021-03-17 18.50 18.56 18.12 18.16 0.0M
2021-03-16 18.24 18.62 18.10 18.60 0.0M
2021-03-15 18.08 18.24 18.00 18.24 0.0M
2021-03-12 17.94 18.00 17.94 17.94 0.0M
2021-03-11 18.00 18.18 17.88 17.92 0.0M
2021-03-10 18.00 18.28 17.98 18.10 0.0M
2021-03-09 17.60 18.00 17.36 18.00 0.0M
2021-03-08 17.20 17.60 17.20 17.60 0.0M
2021-03-05 17.30 17.80 16.32 17.50 0.0M
2021-03-04 17.88 17.90 17.46 17.56 0.0M
2021-03-03 17.90 18.02 17.78 17.86 0.0M
2021-03-02 17.66 18.00 17.66 18.00 0.0M
2021-03-01 17.40 17.96 17.40 17.60 0.0M
2021-02-26 18.00 18.00 17.38 17.38 0.0M
2021-02-25 18.12 18.32 18.12 18.12 0.0M
2021-02-24 18.10 18.20 18.06 18.12 0.0M
2021-02-23 18.32 18.32 17.84 18.10 0.0M
2021-02-22 18.10 18.40 18.08 18.26 0.0M
2021-02-19 18.16 18.16 17.70 17.80 0.0M
2021-02-18 18.48 18.48 18.10 18.10 0.0M
2021-02-17 18.48 18.68 18.40 18.44 0.0M
2021-02-16 18.18 18.58 18.06 18.40 0.1M
2021-02-15 18.04 18.44 17.88 18.08 0.0M
2021-02-12 17.40 18.20 17.32 18.08 0.0M
2021-02-11 17.76 18.00 17.60 17.62 0.0M
2021-02-10 17.92 18.14 17.62 17.62 0.0M
2021-02-09 18.40 18.40 17.80 18.00 0.0M
2021-02-08 18.30 18.56 18.28 18.40 0.0M
2021-02-05 18.30 19.16 18.14 18.38 0.1M
2021-02-04 17.40 18.34 17.40 18.30 0.0M
2021-02-03 17.20 17.60 17.12 17.58 0.0M
2021-02-02 17.10 17.28 17.00 17.16 0.0M
2021-02-01 16.90 17.24 16.64 17.20 0.0M
2021-01-29 16.70 16.90 16.54 16.90 0.0M
2021-01-28 17.10 17.18 16.54 16.70 0.0M
2021-01-27 17.12 17.48 16.80 17.28 0.0M
2021-01-26 17.00 17.60 17.00 17.10 0.0M
2021-01-25 17.00 17.10 16.88 17.00 0.0M
2021-01-22 17.00 17.10 16.78 17.10 0.0M
2021-01-21 16.68 17.00 16.68 17.00 0.0M
2021-01-20 16.72 16.72 16.54 16.70 0.0M
2021-01-19 16.72 16.72 16.52 16.52 0.1M
2021-01-18 16.70 16.70 16.50 16.50 0.0M
2021-01-15 16.80 16.96 16.60 16.70 0.0M
2021-01-14 16.70 16.94 16.62 16.94 0.0M
2021-01-13 16.80 16.98 16.42 16.74 0.0M
2021-01-12 16.46 17.00 16.46 16.80 0.0M
2021-01-11 16.88 16.96 16.64 16.64 0.0M
2021-01-08 16.78 17.00 16.62 16.90 0.0M
2021-01-07 16.70 16.88 16.50 16.80 0.0M
2021-01-06 16.64 16.78 16.50 16.60 0.0M
2021-01-05 16.72 16.78 16.50 16.50 0.0M
2021-01-04 16.52 17.06 16.52 16.80 0.0M