Carbios (ALCRB)

ALCRB
🏛️ Frankreich →
8.69
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 37.28 37.66 36.84 37.38 0.0M
2021-12-30 37.04 37.84 37.04 37.56 0.0M
2021-12-29 38.10 38.28 37.04 37.38 0.0M
2021-12-28 38.28 38.28 37.50 38.02 0.0M
2021-12-27 36.98 38.30 36.98 38.28 0.0M
2021-12-24 36.70 36.94 36.40 36.80 0.0M
2021-12-23 37.30 37.48 36.56 36.60 0.0M
2021-12-22 37.70 37.70 37.00 37.08 0.0M
2021-12-21 36.90 38.00 36.32 37.28 0.0M
2021-12-20 36.70 36.88 36.12 36.60 0.0M
2021-12-17 38.00 38.18 37.26 37.54 0.0M
2021-12-16 38.60 38.70 38.00 38.00 0.0M
2021-12-15 38.00 38.48 37.14 38.04 0.0M
2021-12-14 38.92 39.04 37.42 38.32 0.0M
2021-12-13 39.56 39.98 38.54 38.92 0.0M
2021-12-10 40.32 40.32 39.54 39.56 0.0M
2021-12-09 40.72 40.80 39.54 40.66 0.0M
2021-12-08 38.50 41.00 38.50 40.70 0.1M
2021-12-07 37.32 38.70 37.20 38.26 0.0M
2021-12-06 37.40 37.40 36.34 37.04 0.0M
2021-12-03 37.24 37.92 37.00 37.56 0.0M
2021-12-02 37.74 38.28 36.86 37.06 0.0M
2021-12-01 36.02 38.72 36.00 38.42 0.0M
2021-11-30 36.70 36.72 34.80 36.10 0.0M
2021-11-29 37.52 37.60 36.40 36.74 0.0M
2021-11-26 37.24 37.98 37.00 37.78 0.0M
2021-11-25 37.30 38.22 37.00 38.00 0.0M
2021-11-24 37.60 38.02 37.12 37.30 0.0M
2021-11-23 37.72 38.22 37.02 37.66 0.0M
2021-11-22 38.30 38.38 37.60 37.92 0.0M
2021-11-19 37.80 38.38 37.30 38.38 0.0M
2021-11-18 39.00 39.00 37.66 37.98 0.0M
2021-11-17 39.60 39.60 38.30 38.70 0.0M
2021-11-16 37.40 39.80 37.20 39.56 0.1M
2021-11-15 38.20 38.74 37.30 37.50 0.0M
2021-11-12 38.20 38.46 37.30 38.18 0.0M
2021-11-11 37.56 38.12 37.00 38.00 0.0M
2021-11-10 38.10 38.16 37.32 37.70 0.0M
2021-11-09 38.80 38.80 37.72 38.18 0.0M
2021-11-08 37.50 39.00 37.50 38.66 0.0M
2021-11-05 38.16 38.40 37.24 37.46 0.0M
2021-11-04 39.44 39.44 38.20 38.24 0.0M
2021-11-03 39.14 39.20 38.52 38.96 0.0M
2021-11-02 39.50 39.74 38.68 38.94 0.0M
2021-11-01 40.50 40.76 38.92 39.00 0.0M
2021-10-29 39.44 40.92 39.18 40.46 0.0M
2021-10-28 39.70 39.88 38.58 39.16 0.0M
2021-10-27 39.40 40.00 39.30 39.90 0.0M
2021-10-26 39.20 39.86 38.80 39.66 0.0M
2021-10-25 39.90 39.90 38.50 39.00 0.0M
2021-10-22 40.76 40.76 39.40 39.46 0.0M
2021-10-21 40.30 41.20 39.98 40.32 0.0M
2021-10-20 40.00 41.08 39.84 40.70 0.0M
2021-10-19 39.98 40.20 39.50 39.86 0.0M
2021-10-18 40.50 40.68 39.64 39.64 0.0M
2021-10-15 41.58 41.58 40.28 40.80 0.0M
2021-10-14 41.70 41.96 40.56 41.46 0.0M
2021-10-13 39.42 41.58 39.14 41.40 0.0M
2021-10-12 39.20 39.70 38.64 39.04 0.0M
2021-10-11 38.60 39.78 38.38 39.60 0.0M
2021-10-08 39.50 39.76 38.64 38.64 0.0M
2021-10-07 38.78 39.50 38.20 39.38 0.0M
2021-10-06 38.00 38.64 36.90 38.22 0.0M
2021-10-05 37.20 38.66 37.20 37.96 0.0M
2021-10-04 39.62 39.70 36.44 37.10 0.1M
2021-10-01 40.86 40.86 39.12 39.24 0.0M
2021-09-30 40.60 42.06 40.30 41.50 0.1M
2021-09-29 39.60 40.48 39.60 40.12 0.0M
2021-09-28 40.10 40.52 39.50 39.78 0.0M
2021-09-27 41.00 41.08 40.10 40.10 0.0M
2021-09-24 41.10 42.00 40.40 40.74 0.0M
2021-09-23 41.30 41.84 40.86 41.70 0.0M
2021-09-22 40.50 41.36 40.30 40.84 0.0M
2021-09-21 40.26 40.78 39.70 40.04 0.0M
2021-09-20 41.00 41.18 39.52 40.02 0.1M
2021-09-17 41.50 42.44 41.00 42.12 0.0M
2021-09-16 41.20 41.88 41.20 41.44 0.0M
2021-09-15 42.34 42.34 41.06 41.28 0.0M
2021-09-14 42.56 42.68 41.50 42.24 0.0M
2021-09-13 43.58 43.78 42.26 42.40 0.0M
2021-09-10 43.20 43.82 42.60 43.48 0.0M
2021-09-09 43.44 44.10 43.04 43.18 0.0M
2021-09-08 44.26 44.26 43.30 44.08 0.0M
2021-09-07 44.26 44.30 43.70 44.16 0.0M
2021-09-06 44.26 44.88 43.88 44.48 0.0M
2021-09-03 44.40 44.48 43.34 43.60 0.0M
2021-09-02 43.74 44.40 43.16 44.40 0.0M
2021-09-01 44.48 45.00 43.10 43.34 0.0M
2021-08-31 43.80 44.34 43.02 44.10 0.0M
2021-08-30 43.56 43.98 43.20 43.46 0.0M
2021-08-27 44.26 44.32 43.00 43.34 0.0M
2021-08-26 45.08 45.08 43.76 44.32 0.0M
2021-08-25 44.90 46.38 44.62 45.70 0.1M
2021-08-24 42.44 44.78 42.30 44.48 0.0M
2021-08-23 41.20 42.06 40.90 41.72 0.0M
2021-08-20 40.80 41.38 39.00 40.48 0.0M
2021-08-19 42.30 42.62 40.80 41.00 0.0M
2021-08-18 41.54 43.00 41.54 42.76 0.0M
2021-08-17 42.54 42.80 41.10 41.96 0.0M
2021-08-16 44.08 44.08 42.60 43.08 0.0M
2021-08-13 45.50 45.56 43.32 44.00 0.0M
2021-08-12 43.88 45.58 43.52 45.58 0.0M
2021-08-11 43.90 44.00 43.52 43.88 0.0M
2021-08-10 43.10 43.90 42.54 43.76 0.0M
2021-08-09 43.14 43.14 42.40 42.98 0.0M
2021-08-06 42.66 43.44 41.36 43.44 0.0M
2021-08-05 41.26 42.90 40.82 42.88 0.0M
2021-08-04 42.64 42.64 40.92 41.32 0.0M
2021-08-03 42.10 43.48 42.10 42.42 0.0M
2021-08-02 43.90 43.90 42.18 42.30 0.0M
2021-07-30 43.94 44.18 42.90 43.80 0.0M
2021-07-29 42.50 44.42 42.24 44.16 0.0M
2021-07-28 41.22 42.50 41.10 42.50 0.0M
2021-07-27 41.98 42.20 41.18 41.70 0.0M
2021-07-26 42.00 42.50 41.50 41.98 0.0M
2021-07-23 41.16 42.30 40.84 41.62 0.0M
2021-07-22 40.94 41.74 40.42 40.70 0.0M
2021-07-21 39.18 40.56 38.70 40.44 0.0M
2021-07-20 38.40 39.98 38.14 39.00 0.0M
2021-07-19 40.32 40.68 38.02 38.68 0.1M
2021-07-16 41.02 41.26 40.20 40.24 0.0M
2021-07-15 41.20 41.96 40.62 41.26 0.0M
2021-07-14 41.96 41.96 40.90 41.06 0.0M
2021-07-13 40.88 42.44 40.50 41.12 0.0M
2021-07-12 42.80 42.80 40.80 41.00 0.0M
2021-07-09 42.00 43.34 40.84 42.04 0.0M
2021-07-08 42.00 43.30 40.02 41.24 0.1M
2021-07-07 44.36 44.48 41.98 41.98 0.0M
2021-07-06 43.94 44.96 43.60 44.20 0.0M
2021-07-05 42.50 43.90 42.30 43.64 0.0M
2021-07-02 41.88 42.34 40.30 42.00 0.0M
2021-07-01 42.32 42.52 40.30 41.24 0.0M
2021-06-30 43.80 44.32 40.06 42.50 0.1M
2021-06-29 45.50 46.30 43.30 43.66 0.0M
2021-06-28 44.06 45.86 43.56 45.46 0.1M
2021-06-25 44.50 44.94 42.50 43.46 0.1M
2021-06-24 39.50 43.80 39.50 43.50 0.2M
2021-06-23 39.00 39.16 37.80 38.16 0.0M
2021-06-22 38.80 39.16 38.02 38.98 0.0M
2021-06-21 37.38 38.84 37.00 38.78 0.0M
2021-06-18 38.40 38.40 37.00 37.00 0.0M
2021-06-17 38.74 38.74 37.28 38.40 0.0M
2021-06-16 38.60 39.00 38.06 38.68 0.0M
2021-06-15 39.00 39.00 38.50 38.60 0.0M
2021-06-14 38.64 39.18 38.50 38.64 0.0M
2021-06-11 39.40 39.40 38.62 38.80 0.0M
2021-06-10 39.30 39.42 38.50 39.42 0.0M
2021-06-09 39.38 39.40 38.38 39.20 0.0M
2021-06-08 38.02 39.26 37.68 39.08 0.0M
2021-06-07 39.10 39.18 37.60 37.68 0.0M
2021-06-04 37.58 38.86 37.58 38.48 0.0M
2021-06-03 38.80 38.80 37.28 37.28 0.0M
2021-06-02 39.52 39.64 38.48 38.76 0.0M
2021-06-01 38.60 39.88 38.28 39.58 0.0M
2021-05-31 39.60 40.16 38.20 38.48 0.1M
2021-05-28 37.42 39.48 37.22 38.64 0.1M
2021-05-27 36.80 37.38 36.16 37.20 0.0M
2021-05-26 36.84 36.90 35.26 36.46 0.0M
2021-05-25 34.40 37.30 34.22 36.42 0.1M
2021-05-24 35.16 35.28 34.10 34.74 0.0M
2021-05-21 34.66 34.92 33.90 34.80 0.0M
2021-05-20 33.96 35.02 33.70 34.76 0.0M
2021-05-19 35.44 35.44 33.46 33.92 0.1M
2021-05-18 35.26 35.96 33.06 35.42 0.1M
2021-05-17 37.04 37.18 35.12 35.18 0.1M
2021-05-14 37.82 38.12 36.46 37.10 0.1M
2021-05-13 38.60 38.84 36.02 37.48 0.1M
2021-05-12 39.22 39.42 38.50 38.70 0.1M
2021-05-11 39.90 42.28 38.70 39.22 0.1M
2021-05-10 41.22 41.38 40.40 40.54 0.1M
2021-05-07 41.96 42.14 40.24 40.98 0.1M
2021-05-06 42.70 43.62 41.24 41.50 0.1M
2021-05-05 41.10 42.80 41.10 42.38 0.1M
2021-05-04 42.10 42.16 40.68 40.72 0.1M
2021-05-03 43.00 43.68 41.20 41.52 0.1M
2021-04-30 44.98 45.16 44.00 44.52 0.0M
2021-04-29 44.94 47.00 42.50 45.38 0.0M
2021-04-28 48.18 48.18 45.20 46.38 0.1M
2021-04-27 47.50 49.50 46.86 47.64 0.1M
2021-04-26 44.10 47.90 44.00 47.06 0.1M
2021-04-23 41.50 44.40 41.10 42.60 0.1M
2021-04-22 39.26 40.40 38.98 39.74 0.0M
2021-04-21 38.50 39.24 38.12 39.02 0.0M
2021-04-20 39.84 39.84 38.24 38.46 0.0M
2021-04-19 40.20 40.54 39.66 39.66 0.0M
2021-04-16 39.80 40.14 39.02 39.66 0.0M
2021-04-15 39.80 39.90 38.68 39.16 0.0M
2021-04-14 40.20 40.78 39.34 39.86 0.0M
2021-04-13 38.16 40.28 37.92 40.00 0.1M
2021-04-12 37.90 38.84 37.74 38.00 0.1M
2021-04-09 38.60 39.20 37.32 37.90 0.1M
2021-04-08 40.24 40.30 38.10 38.88 0.1M
2021-04-07 41.60 41.82 39.58 40.24 0.1M
2021-04-06 44.40 44.56 41.14 42.12 0.1M
2021-04-01 42.80 44.10 42.54 43.80 0.0M
2021-03-31 42.80 44.15 42.15 43.15 0.0M
2021-03-30 41.40 42.60 41.40 42.30 0.0M
2021-03-29 43.95 44.65 40.75 41.40 0.1M
2021-03-26 41.50 44.30 41.45 43.80 0.0M
2021-03-25 41.95 42.10 40.20 41.40 0.0M
2021-03-24 41.80 42.95 41.15 42.35 0.0M
2021-03-23 42.55 43.50 41.80 41.80 0.0M
2021-03-22 41.00 42.85 40.75 42.15 0.0M
2021-03-19 42.00 42.00 40.65 41.05 0.0M
2021-03-18 42.25 43.00 41.65 42.35 0.0M
2021-03-17 42.55 43.30 42.10 42.35 0.0M
2021-03-16 45.30 45.90 42.15 42.55 0.1M
2021-03-15 46.80 47.80 44.05 45.00 0.1M
2021-03-12 43.85 46.25 43.10 45.55 0.1M
2021-03-11 44.20 44.20 41.55 43.60 0.1M
2021-03-10 42.90 44.50 42.65 43.35 0.1M
2021-03-09 42.40 42.75 40.10 41.60 0.1M
2021-03-08 42.55 43.25 40.60 41.20 0.1M
2021-03-05 40.50 44.70 39.60 41.25 0.2M
2021-03-04 44.00 45.00 40.40 41.40 0.2M
2021-03-03 48.15 48.15 43.35 45.10 0.1M
2021-03-02 49.50 49.70 47.10 48.00 0.0M
2021-03-01 46.95 49.00 46.25 49.00 0.1M
2021-02-26 47.10 48.35 45.50 46.45 0.1M
2021-02-25 51.00 52.00 48.55 50.40 0.0M
2021-02-24 47.00 51.50 46.50 49.85 0.1M
2021-02-23 53.10 53.80 45.10 46.75 0.2M
2021-02-22 56.90 56.90 51.30 53.60 0.1M
2021-02-19 55.10 59.00 55.10 56.20 0.1M
2021-02-18 56.30 58.20 55.10 55.30 0.0M
2021-02-17 59.50 59.50 55.30 55.90 0.1M
2021-02-16 61.40 61.70 59.20 59.70 0.0M
2021-02-15 58.30 61.80 58.10 60.60 0.1M
2021-02-12 58.00 58.80 56.10 58.10 0.0M
2021-02-11 54.00 59.00 54.00 58.60 0.1M
2021-02-10 54.50 54.90 53.20 53.60 0.0M
2021-02-09 55.10 55.20 54.20 54.90 0.0M
2021-02-08 53.90 55.80 53.80 55.00 0.1M
2021-02-05 53.70 53.80 52.50 53.10 0.0M
2021-02-04 53.70 53.90 52.20 53.50 0.0M
2021-02-03 50.90 53.00 50.00 53.00 0.0M
2021-02-02 52.00 52.20 49.80 50.70 0.0M
2021-02-01 49.40 51.30 47.70 51.10 0.1M
2021-01-29 51.10 51.40 47.80 49.05 0.1M
2021-01-28 51.50 51.90 47.50 50.50 0.1M
2021-01-27 54.70 54.80 51.20 52.60 0.1M
2021-01-26 51.70 55.50 51.00 54.00 0.1M
2021-01-25 55.10 55.80 51.70 52.20 0.1M
2021-01-22 54.70 55.40 50.20 54.80 0.1M
2021-01-21 53.50 56.40 53.10 54.60 0.1M
2021-01-20 53.70 54.70 52.60 52.80 0.0M
2021-01-19 52.10 56.80 51.90 53.50 0.1M
2021-01-18 50.60 52.80 49.40 51.80 0.1M
2021-01-15 53.10 56.80 50.30 50.70 0.1M
2021-01-14 51.70 53.20 50.80 52.50 0.1M
2021-01-13 52.00 52.70 49.25 49.65 0.1M
2021-01-12 48.70 51.90 48.35 51.50 0.1M
2021-01-11 49.60 49.80 46.20 48.25 0.1M
2021-01-08 45.05 49.45 45.05 48.80 0.2M
2021-01-07 42.15 45.45 41.75 44.85 0.1M
2021-01-06 40.60 42.75 40.15 41.35 0.1M
2021-01-05 41.60 41.60 40.05 40.45 0.0M
2021-01-04 40.55 42.10 39.80 40.90 0.1M