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
2022-12-30 10.60 10.64 10.42 10.42 0.0M
2022-12-29 10.70 10.70 10.08 10.58 0.0M
2022-12-28 9.84 10.50 9.60 10.48 0.0M
2022-12-27 9.84 9.84 9.54 9.84 0.0M
2022-12-23 9.84 9.85 9.54 9.85 0.0M
2022-12-22 9.80 9.89 9.65 9.85 0.0M
2022-12-21 9.77 9.90 9.75 9.90 0.0M
2022-12-20 9.91 9.97 9.62 9.77 0.0M
2022-12-19 9.80 9.98 9.80 9.96 0.0M
2022-12-16 9.70 9.80 9.60 9.73 0.0M
2022-12-15 9.90 9.90 9.56 9.80 0.0M
2022-12-14 10.20 10.20 9.73 9.81 0.0M
2022-12-13 10.00 10.30 9.81 10.00 0.0M
2022-12-12 9.84 10.00 9.61 10.00 0.0M
2022-12-09 9.98 9.99 9.90 9.94 0.0M
2022-12-08 9.89 10.00 9.80 9.96 0.0M
2022-12-07 10.04 10.06 9.85 9.94 0.0M
2022-12-06 10.40 10.40 10.06 10.06 0.0M
2022-12-05 10.38 10.38 10.32 10.38 0.0M
2022-12-02 10.44 10.50 10.36 10.40 0.0M
2022-12-01 10.58 10.58 10.32 10.44 0.0M
2022-11-30 10.50 10.58 10.40 10.50 0.0M
2022-11-29 10.42 10.58 10.36 10.50 0.0M
2022-11-28 10.58 10.78 10.40 10.40 0.0M
2022-11-25 10.50 10.60 10.50 10.58 0.0M
2022-11-24 10.50 10.68 10.40 10.46 0.0M
2022-11-23 10.70 10.70 10.50 10.70 0.0M
2022-11-22 10.80 10.80 10.44 10.48 0.0M
2022-11-21 10.80 10.80 10.60 10.76 0.0M
2022-11-18 10.92 11.00 10.62 10.76 0.0M
2022-11-17 10.90 11.06 10.82 10.90 0.0M
2022-11-16 11.22 11.30 10.86 10.94 0.0M
2022-11-15 11.28 11.36 11.22 11.22 0.0M
2022-11-14 11.34 11.48 11.20 11.28 0.0M
2022-11-11 11.24 11.46 11.20 11.36 0.0M
2022-11-10 11.50 11.60 11.20 11.24 0.0M
2022-11-09 11.66 12.00 11.66 11.80 0.0M
2022-11-08 11.80 11.80 11.80 11.80 0.0M
2022-11-07 11.68 11.80 11.50 11.80 0.0M
2022-11-04 11.56 11.78 11.56 11.70 0.0M
2022-11-03 11.50 11.80 11.50 11.56 0.0M
2022-11-02 11.88 11.90 11.70 11.80 0.0M
2022-11-01 11.46 11.90 11.46 11.90 0.0M
2022-10-31 11.50 11.52 11.50 11.52 0.0M
2022-10-28 11.66 11.66 11.50 11.52 0.0M
2022-10-27 12.00 12.00 11.58 11.58 0.0M
2022-10-26 12.14 12.28 12.00 12.00 0.0M
2022-10-25 12.20 12.30 11.80 12.30 0.0M
2022-10-24 12.10 12.10 12.00 12.04 0.0M
2022-10-21 11.90 12.00 11.80 11.94 0.0M
2022-10-20 11.92 12.00 11.82 11.94 0.0M
2022-10-19 12.10 12.10 11.70 11.86 0.0M
2022-10-18 12.00 12.20 11.96 12.12 0.0M
2022-10-17 11.90 12.10 11.50 12.10 0.0M
2022-10-14 11.70 11.90 11.70 11.80 0.0M
2022-10-13 11.44 11.70 11.44 11.70 0.0M
2022-10-12 11.38 11.70 11.30 11.50 0.0M
2022-10-11 11.54 11.70 11.54 11.60 0.0M
2022-10-10 11.70 11.70 11.40 11.54 0.0M
2022-10-07 12.00 12.00 11.02 11.72 0.0M
2022-10-06 12.28 12.28 11.84 12.00 0.0M
2022-10-05 12.50 12.50 11.84 12.02 0.0M
2022-10-04 12.52 12.52 12.02 12.30 0.0M
2022-10-03 12.90 12.98 12.10 12.10 0.0M
2022-09-30 13.36 13.38 12.90 12.90 0.0M
2022-09-29 12.98 13.20 12.92 13.12 0.0M
2022-09-28 13.00 13.20 12.60 13.00 0.0M
2022-09-27 13.10 13.10 12.80 13.00 0.0M
2022-09-26 12.94 13.10 12.66 13.10 0.0M
2022-09-23 12.56 12.98 12.56 12.94 0.0M
2022-09-22 12.60 12.70 12.56 12.56 0.0M
2022-09-21 12.62 12.70 12.60 12.70 0.0M
2022-09-20 12.82 13.10 12.60 12.60 0.0M
2022-09-19 12.78 12.84 12.78 12.82 0.0M
2022-09-16 12.40 12.80 12.40 12.80 0.0M
2022-09-15 12.40 12.40 12.20 12.40 0.0M
2022-09-14 12.40 12.40 12.30 12.40 0.0M
2022-09-13 12.40 12.60 12.00 12.60 0.0M
2022-09-12 12.48 12.48 12.20 12.40 0.0M
2022-09-09 12.20 12.50 12.20 12.50 0.0M
2022-09-08 11.92 12.18 11.80 12.18 0.0M
2022-09-07 12.16 12.40 12.00 12.00 0.0M
2022-09-06 12.38 12.38 12.20 12.30 0.0M
2022-09-05 12.28 12.40 12.28 12.40 0.0M
2022-09-02 12.28 12.48 12.28 12.48 0.0M
2022-09-01 12.50 12.50 12.20 12.30 0.0M
2022-08-31 12.48 12.48 12.40 12.40 0.0M
2022-08-30 12.42 12.50 12.40 12.50 0.0M
2022-08-29 12.40 12.50 12.40 12.40 0.0M
2022-08-26 12.42 12.50 12.40 12.40 0.0M
2022-08-25 12.48 12.50 12.40 12.40 0.0M
2022-08-24 12.52 12.60 12.44 12.50 0.0M
2022-08-23 12.50 12.80 12.48 12.50 0.0M
2022-08-22 12.60 12.60 12.50 12.50 0.0M
2022-08-19 12.56 12.64 12.00 12.36 0.0M
2022-08-18 12.62 13.00 12.60 12.64 0.0M
2022-08-17 12.62 12.62 12.58 12.58 0.0M
2022-08-16 12.80 12.96 12.50 12.62 0.0M
2022-08-15 12.90 13.00 12.80 12.80 0.0M
2022-08-12 13.06 13.06 12.80 13.00 0.0M
2022-08-11 13.00 13.06 13.00 13.06 0.0M
2022-08-10 13.10 13.20 12.80 12.80 0.0M
2022-08-09 13.46 13.46 13.30 13.30 0.0M
2022-08-08 13.24 13.48 13.10 13.30 0.0M
2022-08-05 13.48 13.48 13.22 13.22 0.0M
2022-08-04 13.26 13.50 13.22 13.50 0.0M
2022-08-03 13.20 13.48 13.20 13.26 0.0M
2022-08-02 13.70 13.70 13.16 13.60 0.0M
2022-08-01 13.40 13.50 13.06 13.50 0.0M
2022-07-29 13.38 13.38 13.12 13.38 0.0M
2022-07-28 13.40 13.40 13.14 13.16 0.0M
2022-07-27 13.36 13.36 13.06 13.16 0.0M
2022-07-26 13.40 13.56 13.20 13.20 0.0M
2022-07-25 13.64 13.68 13.36 13.62 0.0M
2022-07-22 13.66 13.66 13.46 13.46 0.0M
2022-07-21 13.50 13.70 13.32 13.50 0.0M
2022-07-20 13.48 13.50 13.30 13.30 0.0M
2022-07-19 13.62 13.62 13.32 13.50 0.0M
2022-07-18 13.30 13.70 13.00 13.40 0.0M
2022-07-15 13.20 13.30 12.84 12.84 0.0M
2022-07-14 12.80 13.30 12.80 13.00 0.0M
2022-07-13 12.78 13.40 12.76 12.82 0.0M
2022-07-12 12.22 12.70 12.14 12.68 0.0M
2022-07-11 12.30 12.50 12.12 12.22 0.0M
2022-07-08 12.28 12.30 12.28 12.30 0.0M
2022-07-07 12.04 12.30 12.04 12.30 0.0M
2022-07-06 12.14 12.14 12.04 12.04 0.0M
2022-07-05 12.02 12.14 12.02 12.14 0.0M
2022-07-04 12.20 12.30 11.98 11.98 0.0M
2022-07-01 11.90 12.18 11.88 12.10 0.0M
2022-06-30 12.00 12.20 11.94 12.00 0.0M
2022-06-29 12.50 12.50 12.00 12.06 0.0M
2022-06-28 12.60 12.60 12.00 12.50 0.0M
2022-06-27 11.82 12.28 11.82 12.18 0.0M
2022-06-24 11.96 12.10 11.84 11.92 0.0M
2022-06-23 12.00 12.08 11.90 11.96 0.0M
2022-06-22 12.00 12.18 11.84 12.10 0.0M
2022-06-21 12.16 12.54 11.90 12.00 0.0M
2022-06-20 12.68 12.68 12.10 12.10 0.0M
2022-06-17 13.40 13.46 12.20 12.68 0.0M
2022-06-16 13.50 13.96 13.40 13.40 0.0M
2022-06-15 13.58 14.00 13.50 13.50 0.0M
2022-06-14 13.50 13.58 13.50 13.58 0.0M
2022-06-13 13.70 13.88 13.40 13.70 0.0M
2022-06-10 13.98 14.00 13.80 13.80 0.0M
2022-06-09 13.82 14.00 13.82 14.00 0.0M
2022-06-08 14.00 14.00 13.80 13.82 0.0M
2022-06-07 14.04 14.28 13.80 14.00 0.0M
2022-06-06 14.30 14.30 14.20 14.24 0.0M
2022-06-03 14.04 14.30 14.04 14.30 0.0M
2022-06-02 14.22 14.22 14.02 14.04 0.0M
2022-06-01 14.16 14.32 14.16 14.20 0.0M
2022-05-31 13.90 14.18 13.82 14.18 0.0M
2022-05-30 13.70 13.90 13.70 13.90 0.0M
2022-05-27 13.60 13.90 13.60 13.90 0.0M
2022-05-26 13.42 13.60 13.40 13.60 0.0M
2022-05-25 13.60 13.60 13.32 13.40 0.0M
2022-05-24 13.52 13.70 13.52 13.62 0.0M
2022-05-23 13.40 13.68 13.40 13.54 0.0M
2022-05-20 13.92 13.96 13.42 13.42 0.0M
2022-05-19 14.00 14.18 13.90 13.90 0.0M
2022-05-18 14.00 14.16 14.00 14.00 0.0M
2022-05-17 14.08 14.18 14.02 14.14 0.0M
2022-05-16 14.02 14.10 14.00 14.10 0.0M
2022-05-13 14.00 14.04 13.86 14.02 0.0M
2022-05-12 14.00 14.14 13.82 13.90 0.0M
2022-05-11 14.00 14.18 14.00 14.08 0.0M
2022-05-10 14.06 14.22 13.92 14.04 0.0M
2022-05-09 13.50 14.28 13.50 14.02 0.1M
2022-05-06 13.16 13.50 12.88 13.40 0.0M
2022-05-05 12.46 13.02 12.46 12.88 0.0M
2022-05-04 12.56 12.56 12.46 12.56 0.0M
2022-05-03 11.80 12.56 11.46 12.30 0.0M
2022-05-02 11.80 11.84 11.72 11.76 0.0M
2022-04-29 11.82 12.00 11.80 11.80 0.0M
2022-04-28 11.60 12.00 11.42 11.80 0.0M
2022-04-27 11.60 11.60 11.40 11.48 0.0M
2022-04-26 11.74 11.80 11.10 11.60 0.0M
2022-04-25 12.00 12.00 11.64 11.70 0.0M
2022-04-22 12.00 12.00 11.90 11.98 0.0M
2022-04-21 12.50 12.50 11.70 11.78 0.0M
2022-04-20 12.60 12.60 12.34 12.34 0.0M
2022-04-19 12.80 12.82 12.54 12.60 0.0M
2022-04-14 13.00 13.10 12.88 12.88 0.0M
2022-04-13 12.80 13.20 12.80 13.16 0.0M
2022-04-12 13.00 13.10 12.70 12.88 0.0M
2022-04-11 12.80 13.38 12.80 13.36 0.0M
2022-04-08 12.74 12.96 12.52 12.96 0.0M
2022-04-07 12.92 12.96 12.62 12.62 0.0M
2022-04-06 13.10 13.24 12.80 12.90 0.0M
2022-04-05 13.10 13.24 13.00 13.24 0.0M
2022-04-04 12.90 13.16 12.84 13.10 0.0M
2022-04-01 12.80 13.00 12.74 12.74 0.0M
2022-03-31 13.16 13.38 12.80 13.00 0.0M
2022-03-30 13.00 13.46 12.94 13.30 0.0M
2022-03-29 13.38 13.38 12.18 12.92 0.0M
2022-03-28 11.68 12.98 11.68 12.50 0.0M
2022-03-25 11.18 12.20 11.18 11.68 0.0M
2022-03-24 10.70 10.80 10.60 10.80 0.0M
2022-03-23 11.00 11.00 10.70 10.70 0.0M
2022-03-22 10.70 10.96 10.54 10.96 0.0M
2022-03-21 10.48 10.68 10.12 10.50 0.1M
2022-03-18 10.20 10.22 10.02 10.06 0.0M
2022-03-17 10.32 10.68 10.20 10.20 0.0M
2022-03-16 10.40 10.58 10.32 10.32 0.0M
2022-03-15 10.50 10.54 9.93 10.30 0.0M
2022-03-14 10.20 10.68 10.00 10.68 0.0M
2022-03-11 8.70 9.90 8.70 9.90 0.0M
2022-03-10 9.00 9.09 8.71 8.75 0.0M
2022-03-09 9.00 9.20 8.80 9.00 0.0M
2022-03-08 8.71 9.00 8.71 8.86 0.0M
2022-03-07 9.05 9.06 8.59 8.80 0.0M
2022-03-04 9.46 9.55 9.21 9.45 0.0M
2022-03-03 9.90 10.00 9.45 9.45 0.0M
2022-03-02 9.89 10.00 9.43 9.87 0.0M
2022-03-01 10.00 10.00 9.40 9.94 0.0M
2022-02-28 9.70 10.10 9.65 10.10 0.0M
2022-02-25 9.70 9.80 9.00 9.71 0.0M
2022-02-24 10.16 10.16 9.80 9.89 0.0M
2022-02-23 10.48 10.48 10.12 10.14 0.0M
2022-02-22 10.04 10.48 9.95 10.36 0.0M
2022-02-21 10.24 10.56 10.04 10.10 0.0M
2022-02-18 10.30 10.58 10.28 10.28 0.0M
2022-02-17 10.50 10.50 10.34 10.44 0.0M
2022-02-16 10.74 10.74 10.30 10.50 0.0M
2022-02-15 10.66 10.74 10.60 10.74 0.0M
2022-02-14 10.74 10.84 10.60 10.68 0.0M
2022-02-11 10.86 10.98 10.70 10.96 0.0M
2022-02-10 10.80 10.86 10.70 10.80 0.0M
2022-02-09 10.78 10.88 10.78 10.80 0.0M
2022-02-08 10.76 10.78 10.64 10.78 0.0M
2022-02-07 10.56 10.90 10.52 10.78 0.0M
2022-02-04 11.70 11.70 10.56 10.60 0.0M
2022-02-03 12.02 12.04 11.32 11.60 0.0M
2022-02-02 11.98 12.20 11.98 12.00 0.0M
2022-02-01 12.00 12.18 11.40 12.00 0.0M
2022-01-31 11.90 12.18 11.90 12.10 0.0M
2022-01-28 12.16 12.24 11.88 12.18 0.0M
2022-01-27 12.84 12.84 12.60 12.66 0.0M
2022-01-26 12.90 13.00 12.80 12.84 0.0M
2022-01-25 12.84 12.94 12.82 12.82 0.0M
2022-01-24 13.10 13.10 12.80 12.90 0.0M
2022-01-21 13.00 13.10 12.82 13.10 0.0M
2022-01-20 13.00 13.04 12.82 13.02 0.0M
2022-01-19 13.06 13.08 13.06 13.08 0.0M
2022-01-18 13.04 13.10 12.86 13.08 0.0M
2022-01-17 13.14 13.14 13.00 13.06 0.0M
2022-01-14 13.60 13.68 12.86 13.16 0.0M
2022-01-13 13.62 13.80 13.60 13.64 0.0M
2022-01-12 13.48 13.66 13.48 13.60 0.0M
2022-01-11 13.30 13.44 13.30 13.42 0.0M
2022-01-10 13.30 13.40 13.30 13.34 0.0M
2022-01-07 13.20 13.32 13.18 13.22 0.0M
2022-01-06 13.10 13.40 13.10 13.30 0.0M
2022-01-05 13.40 13.48 13.10 13.20 0.0M
2022-01-04 13.48 13.50 13.40 13.40 0.0M
2022-01-03 13.48 13.66 13.46 13.48 0.0M