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
2022-12-30 31.69 31.73 31.18 31.22 0.0M
2022-12-29 31.22 32.04 30.74 31.84 0.0M
2022-12-28 32.07 32.07 31.16 31.31 0.0M
2022-12-27 33.50 33.50 32.02 32.07 0.0M
2022-12-23 32.71 34.48 32.66 33.62 0.0M
2022-12-22 33.13 33.73 32.55 33.20 0.0M
2022-12-21 31.54 33.40 31.42 33.35 0.0M
2022-12-20 31.12 31.71 30.43 31.54 0.0M
2022-12-19 31.42 31.85 31.14 31.54 0.0M
2022-12-16 31.95 32.05 31.32 31.47 0.0M
2022-12-15 33.20 33.99 31.96 32.04 0.0M
2022-12-14 33.31 33.95 33.15 33.24 0.0M
2022-12-13 31.69 33.57 31.29 33.57 0.1M
2022-12-12 31.00 31.67 30.18 31.38 0.0M
2022-12-09 29.19 31.47 29.10 31.01 0.0M
2022-12-08 29.01 29.34 28.68 28.95 0.0M
2022-12-07 29.87 29.87 28.95 29.01 0.0M
2022-12-06 29.70 30.14 29.26 29.85 0.0M
2022-12-05 30.28 30.80 29.94 29.94 0.0M
2022-12-02 31.00 31.00 29.34 30.25 0.0M
2022-12-01 31.47 31.73 30.70 31.00 0.0M
2022-11-30 31.43 32.05 31.22 31.47 0.0M
2022-11-29 31.93 31.93 30.80 31.43 0.0M
2022-11-28 31.43 31.87 31.01 31.74 0.0M
2022-11-25 31.01 31.45 30.32 31.43 0.0M
2022-11-24 30.83 31.47 30.76 30.94 0.0M
2022-11-23 30.34 30.76 30.19 30.65 0.0M
2022-11-22 30.10 30.45 29.52 30.34 0.0M
2022-11-21 29.45 30.28 28.86 30.16 0.0M
2022-11-18 28.06 29.65 28.06 29.59 0.0M
2022-11-17 28.99 28.99 28.06 28.06 0.0M
2022-11-16 29.61 30.49 28.77 29.03 0.0M
2022-11-15 29.10 29.65 28.83 29.65 0.0M
2022-11-14 30.10 30.10 28.88 29.10 0.0M
2022-11-11 29.59 30.14 29.46 29.68 0.0M
2022-11-10 29.32 29.37 27.73 29.17 0.0M
2022-11-09 29.56 29.74 28.86 29.32 0.0M
2022-11-08 30.16 30.16 29.19 29.54 0.0M
2022-11-07 30.43 31.45 30.08 30.25 0.0M
2022-11-04 29.43 30.08 28.81 30.08 0.0M
2022-11-03 29.92 31.01 29.06 29.32 0.0M
2022-11-02 29.92 31.01 29.50 29.56 0.0M
2022-11-01 30.03 30.43 29.66 29.97 0.0M
2022-10-31 29.37 29.81 28.99 29.74 0.0M
2022-10-28 29.45 30.08 28.86 28.92 0.0M
2022-10-27 28.92 30.28 28.73 29.43 0.0M
2022-10-26 28.46 28.93 27.99 28.93 0.0M
2022-10-25 28.22 29.19 27.60 28.46 0.0M
2022-10-24 26.53 29.08 26.44 27.91 0.1M
2022-10-21 23.99 26.18 23.77 25.91 0.1M
2022-10-20 22.33 23.46 22.26 23.37 0.0M
2022-10-19 22.39 22.53 21.89 22.17 0.0M
2022-10-18 21.60 22.35 21.56 22.28 0.0M
2022-10-17 20.93 21.58 20.56 21.33 0.0M
2022-10-14 21.49 21.60 20.63 20.85 0.0M
2022-10-13 19.96 21.07 19.61 21.05 0.0M
2022-10-12 18.24 20.05 18.24 20.05 0.0M
2022-10-11 19.16 19.16 17.79 18.10 0.0M
2022-10-10 17.61 19.85 17.49 19.08 0.0M
2022-10-07 18.70 18.70 17.40 17.48 0.0M
2022-10-06 18.70 19.08 18.44 18.44 0.0M
2022-10-05 19.25 19.25 18.48 18.66 0.0M
2022-10-04 19.56 19.85 19.19 19.34 0.0M
2022-10-03 18.52 19.30 17.98 18.88 0.0M
2022-09-30 19.56 19.63 18.43 18.61 0.0M
2022-09-29 20.85 20.85 19.32 19.36 0.0M
2022-09-28 21.04 21.04 20.01 20.85 0.0M
2022-09-27 21.16 21.51 21.04 21.25 0.0M
2022-09-26 20.96 21.69 20.85 20.98 0.0M
2022-09-23 21.89 22.24 21.25 21.49 0.0M
2022-09-22 23.08 23.37 22.24 22.24 0.0M
2022-09-21 23.72 23.79 23.13 23.55 0.0M
2022-09-20 24.30 24.41 23.53 23.53 0.0M
2022-09-19 24.79 24.79 23.99 24.30 0.0M
2022-09-16 25.30 25.30 24.72 24.79 0.0M
2022-09-15 25.54 25.72 25.30 25.30 0.0M
2022-09-14 25.51 25.67 25.45 25.54 0.0M
2022-09-13 25.54 26.13 25.47 25.54 0.0M
2022-09-12 26.03 26.23 25.45 25.67 0.0M
2022-09-09 25.94 26.86 25.92 25.98 0.0M
2022-09-08 26.20 26.23 25.27 25.91 0.0M
2022-09-07 26.20 26.60 26.00 26.13 0.0M
2022-09-06 26.44 26.76 26.00 26.23 0.0M
2022-09-05 26.51 26.60 26.07 26.33 0.0M
2022-09-02 26.18 26.65 26.03 26.60 0.0M
2022-09-01 26.27 26.60 26.00 26.18 0.0M
2022-08-31 27.26 27.51 26.00 26.11 0.0M
2022-08-30 26.76 27.48 26.71 27.26 0.0M
2022-08-29 25.85 26.91 25.56 26.76 0.0M
2022-08-26 27.06 27.22 26.13 26.23 0.0M
2022-08-25 27.02 27.18 26.54 26.93 0.0M
2022-08-24 27.13 27.37 26.51 27.00 0.0M
2022-08-23 27.13 27.60 27.13 27.13 0.0M
2022-08-22 28.28 28.33 27.13 27.18 0.0M
2022-08-19 28.92 28.92 28.02 28.28 0.0M
2022-08-18 28.99 29.43 28.81 29.01 0.0M
2022-08-17 30.10 30.74 28.81 28.81 0.0M
2022-08-16 29.19 30.07 29.03 30.07 0.0M
2022-08-15 29.37 29.46 29.10 29.17 0.0M
2022-08-12 28.46 29.37 28.30 29.23 0.0M
2022-08-11 28.46 28.46 28.02 28.46 0.0M
2022-08-10 27.68 28.50 27.18 28.46 0.0M
2022-08-09 28.22 28.22 27.37 27.68 0.0M
2022-08-08 27.09 28.13 26.96 28.06 0.0M
2022-08-05 27.99 28.31 26.96 27.09 0.0M
2022-08-04 28.08 28.35 27.86 27.89 0.0M
2022-08-03 27.58 28.37 27.29 27.95 0.0M
2022-08-02 27.37 27.58 27.00 27.49 0.0M
2022-08-01 27.99 28.08 27.20 27.46 0.0M
2022-07-29 27.86 28.57 27.80 27.99 0.0M
2022-07-28 27.84 28.44 27.84 28.37 0.0M
2022-07-27 27.93 28.39 27.79 27.84 0.0M
2022-07-26 28.83 29.01 27.77 27.84 0.0M
2022-07-25 29.72 29.72 28.92 29.06 0.0M
2022-07-22 28.79 29.94 28.72 29.76 0.0M
2022-07-21 29.32 29.46 28.57 28.88 0.0M
2022-07-20 28.41 29.32 28.28 29.32 0.0M
2022-07-19 28.10 28.41 27.40 28.19 0.0M
2022-07-18 27.64 28.55 27.37 28.28 0.0M
2022-07-15 26.76 27.60 26.34 27.53 0.0M
2022-07-14 26.54 26.75 26.00 26.45 0.0M
2022-07-13 27.04 27.11 26.45 26.51 0.0M
2022-07-12 27.00 27.17 26.45 26.91 0.0M
2022-07-11 27.82 27.82 26.91 27.00 0.0M
2022-07-08 27.64 27.82 26.71 27.73 0.0M
2022-07-07 26.20 27.40 25.83 27.37 0.0M
2022-07-06 26.38 26.53 25.47 25.63 0.0M
2022-07-05 26.73 26.73 26.11 26.38 0.0M
2022-07-04 26.64 26.91 26.45 26.45 0.0M
2022-07-01 26.75 27.27 26.47 26.69 0.0M
2022-06-30 25.74 28.19 25.74 27.27 0.0M
2022-06-29 25.89 26.13 25.27 25.89 0.0M
2022-06-28 25.91 26.27 25.60 25.89 0.0M
2022-06-27 25.47 26.45 25.47 25.82 0.0M
2022-06-24 25.36 25.87 25.01 25.54 0.0M
2022-06-23 25.14 25.14 24.45 24.99 0.0M
2022-06-22 25.54 25.54 24.83 25.14 0.0M
2022-06-21 25.41 26.22 25.41 25.54 0.0M
2022-06-20 25.52 25.98 25.38 25.47 0.0M
2022-06-17 24.72 25.74 24.72 25.47 0.0M
2022-06-16 25.56 26.09 24.63 24.81 0.0M
2022-06-15 26.38 26.44 25.60 25.82 0.0M
2022-06-14 26.60 27.13 25.67 26.45 0.0M
2022-06-13 28.52 28.52 26.56 26.56 0.0M
2022-06-10 30.01 30.16 29.01 29.21 0.0M
2022-06-09 30.10 30.56 29.68 30.30 0.0M
2022-06-08 30.23 30.49 29.88 29.97 0.0M
2022-06-07 30.83 30.83 29.77 30.19 0.0M
2022-06-06 30.72 31.51 30.72 30.92 0.0M
2022-06-03 31.23 31.91 30.65 30.83 0.0M
2022-06-02 31.45 31.91 31.07 31.23 0.0M
2022-06-01 31.58 32.07 31.18 31.34 0.0M
2022-05-31 32.44 32.44 31.45 31.58 0.0M
2022-05-30 31.76 32.67 31.76 32.47 0.0M
2022-05-27 31.00 31.53 30.83 31.12 0.0M
2022-05-26 30.78 30.92 30.10 30.92 0.0M
2022-05-25 30.38 30.83 29.92 30.56 0.0M
2022-05-24 30.10 30.25 29.17 29.90 0.0M
2022-05-23 30.92 30.92 29.65 30.10 0.0M
2022-05-20 30.98 31.12 30.19 30.80 0.0M
2022-05-19 30.10 30.89 29.41 30.83 0.0M
2022-05-18 31.01 31.56 30.08 30.23 0.0M
2022-05-17 30.01 31.20 29.92 30.92 0.0M
2022-05-16 29.65 29.97 29.28 29.56 0.0M
2022-05-13 28.50 29.79 28.50 29.61 0.0M
2022-05-12 29.19 29.45 28.30 28.44 0.0M
2022-05-11 29.19 30.05 29.10 29.37 0.0M
2022-05-10 28.28 29.59 27.93 29.01 0.0M
2022-05-09 29.12 29.45 27.57 28.13 0.0M
2022-05-06 28.84 29.87 28.83 29.66 0.0M
2022-05-05 29.28 31.00 29.28 29.52 0.0M
2022-05-04 30.32 30.56 29.83 30.18 0.0M
2022-05-03 30.45 30.63 29.68 30.18 0.0M
2022-05-02 29.35 30.32 28.19 30.32 0.0M
2022-04-29 29.08 29.56 28.52 28.88 0.0M
2022-04-28 29.54 29.88 28.37 28.41 0.0M
2022-04-27 28.97 29.70 28.13 29.56 0.0M
2022-04-26 29.46 29.90 28.84 29.03 0.0M
2022-04-25 30.07 30.12 28.66 29.19 0.0M
2022-04-22 31.47 31.60 30.10 30.10 0.0M
2022-04-21 31.27 31.89 30.78 31.73 0.0M
2022-04-20 30.19 30.94 29.92 30.91 0.0M
2022-04-19 30.25 30.28 29.39 30.01 0.0M
2022-04-14 29.74 30.21 29.56 30.01 0.0M
2022-04-13 30.28 30.28 29.39 29.92 0.0M
2022-04-12 29.26 30.27 28.86 30.27 0.0M
2022-04-11 30.12 30.12 29.28 29.50 0.0M
2022-04-08 30.91 30.91 29.92 30.18 0.0M
2022-04-07 29.85 31.01 29.85 30.54 0.0M
2022-04-06 31.56 31.56 29.77 29.83 0.0M
2022-04-05 31.05 31.84 30.92 31.63 0.0M
2022-04-04 30.70 31.38 30.70 31.03 0.0M
2022-04-01 31.20 31.27 30.34 30.70 0.0M
2022-03-31 31.49 32.02 31.16 31.47 0.0M
2022-03-30 32.84 32.86 31.40 31.49 0.0M
2022-03-29 32.20 32.84 31.82 32.84 0.0M
2022-03-28 31.93 32.73 31.62 31.62 0.0M
2022-03-25 33.28 33.28 31.71 31.71 0.0M
2022-03-24 33.20 33.44 32.51 32.89 0.0M
2022-03-23 33.08 33.68 32.29 33.20 0.0M
2022-03-22 33.02 33.31 32.57 33.02 0.0M
2022-03-21 32.78 33.11 32.20 32.95 0.0M
2022-03-18 32.29 32.57 31.53 32.44 0.0M
2022-03-17 31.32 32.26 31.09 32.07 0.0M
2022-03-16 30.92 31.74 30.91 31.31 0.0M
2022-03-15 30.52 30.52 29.19 30.21 0.0M
2022-03-14 31.01 31.73 30.10 30.28 0.0M
2022-03-11 31.23 31.23 30.34 30.36 0.0M
2022-03-10 33.98 34.48 33.08 33.60 0.1M
2022-03-09 33.30 34.14 32.70 33.30 0.0M
2022-03-08 30.20 34.00 30.20 32.70 0.0M
2022-03-07 29.30 31.10 27.30 30.80 0.1M
2022-03-04 35.02 35.44 31.14 31.14 0.1M
2022-03-03 35.98 36.60 35.16 35.32 0.0M
2022-03-02 35.10 36.16 34.00 35.42 0.0M
2022-03-01 36.98 37.36 35.88 36.00 0.0M
2022-02-28 35.00 36.78 34.66 36.66 0.0M
2022-02-25 33.86 36.50 33.20 36.28 0.0M
2022-02-24 32.62 34.10 31.00 33.60 0.1M
2022-02-23 35.00 36.38 33.68 33.86 0.0M
2022-02-22 35.56 35.60 33.86 34.98 0.0M
2022-02-21 38.12 38.50 36.80 37.06 0.0M
2022-02-18 38.60 38.80 37.76 38.34 0.1M
2022-02-17 38.48 39.10 38.10 38.86 0.0M
2022-02-16 38.72 38.88 38.00 38.32 0.0M
2022-02-15 38.12 39.10 37.54 38.60 0.0M
2022-02-14 38.00 38.80 36.82 38.60 0.0M
2022-02-11 38.92 39.44 38.60 38.90 0.0M
2022-02-10 38.80 39.50 38.36 39.08 0.0M
2022-02-09 38.50 39.08 38.08 38.50 0.0M
2022-02-08 38.32 38.64 38.06 38.56 0.0M
2022-02-07 38.40 38.70 37.44 38.06 0.0M
2022-02-04 39.22 39.24 38.02 38.06 0.0M
2022-02-03 38.32 39.06 38.12 39.04 0.0M
2022-02-02 38.60 38.90 38.28 38.30 0.0M
2022-02-01 39.10 39.10 37.76 38.38 0.0M
2022-01-31 38.00 38.90 37.46 38.90 0.0M
2022-01-28 37.84 38.46 36.82 37.26 0.0M
2022-01-27 38.02 38.88 37.76 37.92 0.0M
2022-01-26 37.56 38.50 37.56 38.32 0.0M
2022-01-25 36.70 38.08 36.22 37.54 0.0M
2022-01-24 39.30 39.30 36.54 36.98 0.1M
2022-01-21 40.60 40.66 39.20 39.44 0.0M
2022-01-20 41.00 41.56 40.62 40.80 0.0M
2022-01-19 40.46 41.30 39.86 40.60 0.0M
2022-01-18 39.80 40.10 39.42 39.64 0.0M
2022-01-17 39.92 40.28 39.12 40.10 0.0M
2022-01-14 41.60 41.60 39.24 39.64 0.0M
2022-01-13 40.56 41.96 40.00 41.80 0.0M
2022-01-12 39.60 40.82 39.02 40.20 0.0M
2022-01-11 39.46 39.90 39.20 39.20 0.0M
2022-01-10 41.00 41.44 39.02 39.30 0.0M
2022-01-07 39.54 40.90 39.38 40.90 0.0M
2022-01-06 39.60 39.92 38.60 39.80 0.0M
2022-01-05 39.96 41.10 39.66 40.20 0.0M
2022-01-04 39.76 39.90 39.30 39.66 0.0M
2022-01-03 37.90 39.74 37.76 39.50 0.0M