Eurasia Groupe Sa (ALEUA)

ALEUA
🏛️ Frankreich →
1.22
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 4.60 4.60 4.60 4.60 0.0M
2021-12-30 4.60 4.62 4.42 4.60 0.0M
2021-12-29 4.40 4.62 4.40 4.62 0.0M
2021-12-28 4.60 4.76 4.40 4.40 0.0M
2021-12-27 4.30 4.60 4.30 4.60 0.0M
2021-12-24 4.32 4.40 4.32 4.40 0.0M
2021-12-23 4.66 4.66 4.30 4.30 0.0M
2021-12-22 4.68 4.70 4.68 4.70 0.0M
2021-12-21 4.24 4.70 4.24 4.70 0.0M
2021-12-20 4.22 4.22 4.22 4.22 0.0M
2021-12-17 4.22 4.22 4.22 4.22 0.0M
2021-12-16 4.20 4.20 4.20 4.20 0.0M
2021-12-15 3.88 4.18 3.88 4.18 0.0M
2021-12-14 4.20 4.20 3.86 3.86 0.0M
2021-12-13 4.24 4.24 4.24 4.24 0.0M
2021-12-10 4.24 4.24 4.24 4.24 0.0M
2021-12-09 4.26 4.26 4.26 4.26 0.0M
2021-12-08 4.18 4.20 4.18 4.20 0.0M
2021-12-07 4.18 4.18 4.18 4.18 0.0M
2021-12-06 4.18 4.18 4.18 4.18 0.0M
2021-12-03 4.16 4.20 4.16 4.20 0.0M
2021-12-02 4.18 4.18 4.00 4.18 0.0M
2021-12-01 4.00 4.20 3.96 4.20 0.0M
2021-11-30 4.18 4.20 4.00 4.00 0.0M
2021-11-29 4.16 4.20 4.16 4.20 0.0M
2021-11-26 4.18 4.18 4.18 4.18 0.0M
2021-11-25 4.20 4.20 4.20 4.20 0.0M
2021-11-24 4.20 4.20 4.00 4.06 0.0M
2021-11-23 4.16 4.20 4.16 4.20 0.0M
2021-11-22 4.04 4.16 4.00 4.16 0.0M
2021-11-19 4.04 4.20 4.04 4.04 0.0M
2021-11-18 4.50 4.92 4.02 4.02 0.0M
2021-11-17 4.50 4.50 4.50 4.50 0.0M
2021-11-16 4.32 4.50 4.32 4.50 0.0M
2021-11-15 4.30 4.30 4.30 4.30 0.0M
2021-11-12 4.28 4.30 4.28 4.30 0.0M
2021-11-11 4.12 4.28 4.12 4.28 0.0M
2021-11-10 4.12 4.12 4.12 4.12 0.0M
2021-11-09 4.10 4.10 4.10 4.10 0.0M
2021-11-08 4.08 4.08 4.08 4.08 0.0M
2021-11-05 4.06 4.06 4.06 4.06 0.0M
2021-11-04 4.04 4.04 4.04 4.04 0.0M
2021-11-03 4.20 4.20 4.02 4.02 0.0M
2021-11-02 4.20 4.20 4.20 4.20 0.0M
2021-11-01 4.20 4.20 4.20 4.20 0.0M
2021-10-29 4.14 4.20 4.14 4.20 0.0M
2021-10-28 4.00 4.16 4.00 4.16 0.0M
2021-10-27 4.00 4.00 4.00 4.00 0.0M
2021-10-26 4.00 4.00 4.00 4.00 0.0M
2021-10-25 4.00 4.00 4.00 4.00 0.0M
2021-10-22 4.02 4.20 4.00 4.00 0.0M
2021-10-21 4.10 4.10 4.00 4.02 0.0M
2021-10-20 4.26 4.26 4.00 4.10 0.0M
2021-10-19 4.28 4.28 4.08 4.26 0.0M
2021-10-18 4.28 4.28 4.28 4.28 0.0M
2021-10-15 4.28 4.28 4.28 4.28 0.0M
2021-10-14 4.28 4.28 4.28 4.28 0.0M
2021-10-13 4.08 4.30 4.08 4.30 0.0M
2021-10-12 4.06 4.06 4.06 4.06 0.0M
2021-10-11 4.20 4.20 4.04 4.06 0.0M
2021-10-08 4.04 4.20 4.00 4.10 0.0M
2021-10-07 4.06 4.24 4.02 4.02 0.0M
2021-10-06 4.08 4.08 4.04 4.04 0.0M
2021-10-05 4.08 4.08 4.08 4.08 0.0M
2021-10-04 4.22 4.22 4.04 4.04 0.0M
2021-10-01 4.20 4.20 4.20 4.20 0.0M
2021-09-30 4.16 4.20 4.16 4.20 0.0M
2021-09-29 4.14 4.16 3.98 4.16 0.0M
2021-09-28 4.02 4.14 3.96 4.14 0.0M
2021-09-27 4.10 4.10 4.02 4.02 0.0M
2021-09-24 4.00 4.10 4.00 4.10 0.0M
2021-09-23 3.98 4.00 3.82 4.00 0.0M
2021-09-22 4.20 4.20 3.98 3.98 0.0M
2021-09-21 4.02 4.20 4.02 4.20 0.0M
2021-09-20 4.12 4.12 4.02 4.02 0.0M
2021-09-17 4.08 4.30 4.06 4.10 0.0M
2021-09-16 4.08 4.20 3.98 4.08 0.0M
2021-09-15 4.08 4.20 4.00 4.06 0.0M
2021-09-14 4.26 4.26 4.00 4.20 0.0M
2021-09-13 4.20 4.26 4.20 4.26 0.0M
2021-09-10 4.20 4.20 4.20 4.20 0.0M
2021-09-09 4.20 4.20 4.04 4.20 0.0M
2021-09-08 4.20 4.20 4.20 4.20 0.0M
2021-09-07 4.20 4.20 4.20 4.20 0.0M
2021-09-06 4.20 4.20 4.20 4.20 0.0M
2021-09-03 4.20 4.20 4.20 4.20 0.0M
2021-09-02 4.02 4.20 4.00 4.20 0.0M
2021-09-01 4.20 4.20 4.00 4.00 0.0M
2021-08-31 4.18 4.20 4.18 4.20 0.0M
2021-08-30 4.04 4.20 4.04 4.20 0.0M
2021-08-27 3.96 4.20 3.96 4.04 0.0M
2021-08-26 4.30 4.32 3.96 3.96 0.0M
2021-08-25 4.30 4.30 4.30 4.30 0.0M
2021-08-24 4.30 4.30 3.92 4.30 0.0M
2021-08-23 4.30 4.30 4.30 4.30 0.0M
2021-08-20 4.12 4.30 4.12 4.30 0.0M
2021-08-19 4.20 4.20 4.00 4.12 0.0M
2021-08-18 4.18 4.30 4.00 4.20 0.0M
2021-08-17 4.30 4.30 4.00 4.20 0.0M
2021-08-16 4.30 4.30 4.10 4.30 0.0M
2021-08-13 3.90 4.30 3.90 4.02 0.0M
2021-08-12 4.00 4.22 3.94 4.00 0.0M
2021-08-11 4.32 4.32 3.90 4.08 0.0M
2021-08-10 3.98 4.30 3.98 4.30 0.0M
2021-08-09 4.28 4.38 4.18 4.18 0.0M
2021-08-06 4.26 4.34 4.26 4.26 0.0M
2021-08-05 4.22 4.30 3.96 4.24 0.0M
2021-08-04 4.40 4.50 4.20 4.20 0.0M
2021-08-03 4.60 4.90 4.30 4.40 0.0M
2021-08-02 4.22 4.62 3.90 4.60 0.0M
2021-07-30 4.20 4.20 4.20 4.20 0.0M
2021-07-29 4.18 4.18 4.18 4.18 0.0M
2021-07-28 4.14 4.18 4.12 4.16 0.0M
2021-07-27 4.34 4.34 4.14 4.14 0.0M
2021-07-26 4.32 4.50 4.00 4.34 0.0M
2021-07-23 4.88 4.88 4.42 4.68 0.0M
2021-07-22 4.88 4.90 4.88 4.90 0.0M
2021-07-21 4.80 4.90 4.80 4.90 0.0M
2021-07-20 4.88 4.88 4.88 4.88 0.0M
2021-07-19 4.80 4.90 4.80 4.88 0.0M
2021-07-16 4.60 5.05 4.40 4.80 0.0M
2021-07-15 4.50 4.70 4.36 4.60 0.0M
2021-07-14 4.80 5.00 4.36 4.50 0.0M
2021-07-13 4.80 5.00 4.60 4.80 0.0M
2021-07-12 5.05 5.05 4.80 4.80 0.0M
2021-07-09 4.90 5.10 4.90 5.10 0.0M
2021-07-08 4.98 5.00 4.98 5.00 0.0M
2021-07-07 4.52 5.00 4.52 5.00 0.0M
2021-07-06 4.72 4.72 4.26 4.50 0.0M
2021-07-05 4.90 4.90 4.72 4.88 0.0M
2021-07-02 5.15 5.15 4.72 4.90 0.0M
2021-07-01 5.40 5.40 4.90 5.20 0.0M
2021-06-30 5.60 5.65 5.25 5.45 0.0M
2021-06-29 5.20 5.90 4.82 5.65 0.0M
2021-06-28 4.90 5.30 4.90 5.20 0.0M
2021-06-25 4.60 5.00 4.60 4.90 0.0M
2021-06-24 4.78 5.00 4.30 4.50 0.0M
2021-06-23 3.90 5.40 3.90 4.70 0.0M
2021-06-22 3.98 3.98 3.90 3.90 0.0M
2021-06-21 4.40 4.60 3.80 3.90 0.0M
2021-06-18 4.04 4.40 4.04 4.40 0.0M
2021-06-17 4.04 4.20 4.00 4.20 0.0M
2021-06-16 4.10 4.50 4.02 4.02 0.0M
2021-06-15 4.12 4.12 4.10 4.10 0.0M
2021-06-14 4.32 4.32 4.32 4.32 0.0M
2021-06-11 4.48 4.48 4.14 4.30 0.0M
2021-06-10 4.66 4.66 4.20 4.48 0.0M
2021-06-09 4.40 4.66 4.30 4.66 0.0M
2021-06-08 4.52 4.52 4.20 4.40 0.0M
2021-06-07 4.80 4.80 4.68 4.68 0.0M
2021-06-04 4.96 5.00 4.78 4.78 0.0M
2021-06-03 4.74 4.92 4.74 4.86 0.0M
2021-06-02 4.72 4.82 4.72 4.72 0.0M
2021-06-01 4.92 4.92 4.50 4.70 0.0M
2021-05-31 5.05 5.05 4.90 4.90 0.0M
2021-05-28 5.15 5.15 4.70 5.10 0.0M
2021-05-27 5.75 5.75 5.10 5.10 0.0M
2021-05-26 5.85 6.40 5.70 5.70 0.0M
2021-05-25 6.40 6.40 5.80 5.80 0.0M
2021-05-24 6.30 6.30 5.90 5.90 0.0M
2021-05-21 5.90 5.90 5.90 5.90 0.0M
2021-05-20 5.40 5.40 5.40 5.40 0.0M
2021-05-19 5.40 5.40 5.40 5.40 0.0M
2021-05-18 5.75 5.75 5.75 5.75 0.0M
2021-05-17 5.75 5.75 5.75 5.75 0.0M
2021-05-14 5.80 5.80 5.80 5.80 0.0M
2021-05-13 5.45 5.80 5.45 5.80 0.0M
2021-05-12 5.40 5.40 5.40 5.40 0.0M
2021-05-11 5.60 5.60 5.60 5.60 0.0M
2021-05-06 6.50 6.50 5.80 5.80 0.0M
2021-05-04 5.80 5.80 5.55 5.55 0.0M
2021-05-03 6.35 6.35 5.80 5.80 0.0M
2021-04-30 7.00 7.00 7.00 7.00 0.0M
2021-04-29 7.25 7.25 7.25 7.25 0.0M
2021-04-26 7.50 7.50 7.50 7.50 0.0M
2021-04-23 7.50 7.50 7.50 7.50 0.0M
2021-04-19 8.00 8.00 8.00 8.00 0.0M
2021-04-13 8.90 8.90 8.60 8.60 0.0M
2021-04-09 9.50 9.50 9.50 9.50 0.0M
2021-04-08 8.50 9.80 8.50 9.80 0.0M
2021-04-07 8.10 8.10 8.10 8.10 0.0M
2021-03-30 8.00 8.00 8.00 8.00 0.0M
2021-03-29 8.00 8.00 8.00 8.00 0.0M
2021-03-24 8.00 8.00 8.00 8.00 0.0M
2021-03-23 7.70 7.70 7.70 7.70 0.0M
2021-03-22 7.90 7.90 7.90 7.90 0.0M
2021-03-12 8.00 8.00 8.00 8.00 0.0M
2021-03-10 8.00 8.00 8.00 8.00 0.0M
2021-03-05 8.00 8.00 8.00 8.00 0.0M
2021-03-04 8.00 8.00 8.00 8.00 0.0M
2021-02-25 8.00 8.00 8.00 8.00 0.0M
2021-02-17 8.40 8.40 8.40 8.40 0.0M
2021-02-15 8.50 8.50 8.50 8.50 0.0M
2021-02-12 7.50 7.50 7.50 7.50 0.0M
2021-02-11 7.30 7.30 7.30 7.30 0.0M