Hamilton Global Opportunities PLC (ALHGO)

ALHGO
🏛️ Frankreich →
43.40
Letzte Aktualisierung: 2025-09-29
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
2023-12-29 47.80 47.80 47.80 47.80 0.0M
2023-12-28 47.80 47.80 47.80 47.80 0.0M
2023-12-27 47.80 47.80 47.80 47.80 0.0M
2023-12-22 47.40 47.80 47.40 47.80 0.0M
2023-12-21 47.20 47.40 47.20 47.40 0.0M
2023-12-20 47.20 47.20 47.20 47.20 0.0M
2023-12-19 47.20 47.20 47.20 47.20 0.0M
2023-12-18 47.20 47.20 47.20 47.20 0.0M
2023-12-15 47.20 47.20 47.20 47.20 0.0M
2023-12-14 47.20 47.20 47.20 47.20 0.0M
2023-12-13 47.20 47.20 47.20 47.20 0.0M
2023-12-12 47.20 47.20 47.20 47.20 0.0M
2023-12-11 47.20 47.20 47.20 47.20 0.0M
2023-12-08 47.20 47.20 47.20 47.20 0.0M
2023-12-07 47.20 47.20 47.20 47.20 0.0M
2023-12-06 47.20 47.20 47.20 47.20 0.0M
2023-12-05 46.80 47.20 46.80 47.20 0.0M
2023-12-04 46.80 46.80 46.80 46.80 0.0M
2023-12-01 46.80 46.80 46.80 46.80 0.0M
2023-11-30 46.80 46.80 46.80 46.80 0.0M
2023-11-29 46.80 46.80 46.80 46.80 0.0M
2023-11-28 46.80 46.80 46.80 46.80 0.0M
2023-11-27 45.80 46.80 45.80 46.80 0.0M
2023-11-24 44.80 45.80 44.80 45.80 0.0M
2023-11-23 44.40 44.80 44.40 44.80 0.0M
2023-11-22 44.40 44.40 44.40 44.40 0.0M
2023-11-21 44.00 44.40 44.00 44.40 0.0M
2023-11-20 44.00 44.00 44.00 44.00 0.0M
2023-11-17 43.00 44.00 41.80 44.00 0.0M
2023-11-16 42.80 43.00 41.40 43.00 0.0M
2023-11-15 41.40 43.00 41.20 43.00 0.0M
2023-11-14 41.20 41.40 41.20 41.40 0.0M
2023-11-13 42.00 42.00 41.20 41.20 0.0M
2023-11-10 40.20 42.40 40.00 42.00 0.0M
2023-11-09 41.40 41.40 40.00 40.20 0.0M
2023-11-08 40.20 41.40 39.20 41.40 0.0M
2023-11-07 37.20 40.20 37.20 40.20 0.0M
2023-11-06 38.00 39.20 37.20 37.20 0.0M
2023-11-03 39.00 39.80 38.00 38.00 0.0M
2023-11-02 39.00 39.00 39.00 39.00 0.0M
2023-11-01 39.40 39.40 39.00 39.00 0.0M
2023-10-31 39.00 39.40 39.00 39.40 0.0M
2023-10-30 39.00 39.00 39.00 39.00 0.0M
2023-10-27 39.80 39.80 39.00 39.00 0.0M
2023-10-26 39.00 39.80 39.00 39.80 0.0M
2023-10-25 41.60 41.60 39.00 39.00 0.0M
2023-10-24 42.40 42.40 40.40 41.60 0.0M
2023-10-23 41.00 42.40 39.00 42.40 0.0M
2023-10-20 41.00 41.00 41.00 41.00 0.0M
2023-10-19 44.40 44.40 41.00 41.00 0.0M
2023-10-18 44.40 44.40 42.60 44.40 0.0M
2023-10-17 44.00 44.40 43.60 44.40 0.0M
2023-10-16 45.00 45.00 44.00 44.00 0.0M
2023-10-13 45.00 45.00 45.00 45.00 0.0M
2023-10-12 45.00 45.00 45.00 45.00 0.0M
2023-10-11 45.00 45.00 45.00 45.00 0.0M
2023-10-10 45.00 45.00 45.00 45.00 0.0M
2023-10-09 45.00 45.00 45.00 45.00 0.0M
2023-10-06 45.00 45.00 45.00 45.00 0.0M
2023-10-05 45.00 45.00 45.00 45.00 0.0M
2023-10-04 45.00 45.00 45.00 45.00 0.0M
2023-10-03 45.00 45.00 45.00 45.00 0.0M
2023-10-02 45.00 45.00 45.00 45.00 0.0M
2023-09-29 45.00 45.00 45.00 45.00 0.0M
2023-09-28 44.80 44.80 44.80 44.80 0.0M
2023-09-27 45.00 45.00 44.80 44.80 0.0M
2023-09-26 45.00 45.00 45.00 45.00 0.0M
2023-09-25 45.00 45.00 45.00 45.00 0.0M
2023-09-22 45.00 45.00 45.00 45.00 0.0M
2023-09-21 45.00 45.00 45.00 45.00 0.0M
2023-09-20 45.00 45.00 45.00 45.00 0.0M
2023-09-19 45.00 45.00 45.00 45.00 0.0M
2023-09-18 45.00 45.00 45.00 45.00 0.0M
2023-09-15 46.00 46.00 45.00 45.00 0.0M
2023-09-14 46.00 46.00 46.00 46.00 0.0M
2023-09-13 46.00 46.00 46.00 46.00 0.0M
2023-09-12 46.00 46.00 46.00 46.00 0.0M
2023-09-11 46.00 46.00 46.00 46.00 0.0M
2023-09-08 46.00 46.00 46.00 46.00 0.0M
2023-09-07 46.00 46.00 46.00 46.00 0.0M
2023-09-06 46.00 46.00 46.00 46.00 0.0M
2023-09-05 46.00 46.00 46.00 46.00 0.0M
2023-09-04 46.00 46.00 46.00 46.00 0.0M
2023-09-01 46.00 46.00 46.00 46.00 0.0M
2023-08-31 45.80 45.80 45.80 45.80 0.0M
2023-08-30 45.80 45.80 45.80 45.80 0.0M
2023-08-29 45.80 45.80 45.80 45.80 0.0M
2023-08-28 45.80 45.80 45.80 45.80 0.0M
2023-08-25 45.80 45.80 45.80 45.80 0.0M
2023-08-24 45.80 45.80 45.80 45.80 0.0M
2023-08-23 45.80 45.80 45.80 45.80 0.0M
2023-08-22 45.80 45.80 45.80 45.80 0.0M
2023-08-21 45.80 45.80 45.80 45.80 0.0M
2023-08-18 45.80 45.80 45.80 45.80 0.0M
2023-08-17 45.80 45.80 45.80 45.80 0.0M
2023-08-16 45.80 45.80 45.80 45.80 0.0M
2023-08-15 45.80 45.80 45.80 45.80 0.0M
2023-08-14 45.80 45.80 45.80 45.80 0.0M
2023-08-11 45.80 45.80 45.80 45.80 0.0M
2023-08-10 45.00 46.00 45.00 46.00 0.0M
2023-08-09 45.00 45.00 45.00 45.00 0.0M
2023-08-08 45.00 45.00 45.00 45.00 0.0M
2023-08-07 46.20 46.20 45.00 45.00 0.0M
2023-08-04 46.20 46.20 46.20 46.20 0.0M
2023-08-03 46.20 46.20 46.20 46.20 0.0M
2023-08-02 46.20 46.20 46.20 46.20 0.0M
2023-08-01 46.20 46.20 46.20 46.20 0.0M
2023-07-31 46.20 46.20 46.20 46.20 0.0M
2023-07-28 46.00 47.00 45.00 47.00 0.0M
2023-07-27 46.00 46.00 46.00 46.00 0.0M
2023-07-26 46.00 46.00 46.00 46.00 0.0M
2023-07-25 46.00 46.00 46.00 46.00 0.0M
2023-07-24 46.00 46.00 46.00 46.00 0.0M
2023-07-21 46.00 46.00 46.00 46.00 0.0M
2023-07-20 46.00 46.00 46.00 46.00 0.0M
2023-07-19 46.00 46.00 46.00 46.00 0.0M
2023-07-18 46.00 46.00 46.00 46.00 0.0M
2023-07-17 46.00 46.00 46.00 46.00 0.0M
2023-07-14 46.40 46.40 45.80 45.80 0.0M
2023-07-13 46.40 46.40 46.40 46.40 0.0M
2023-07-12 46.40 46.40 46.40 46.40 0.0M
2023-07-11 46.40 46.40 46.40 46.40 0.0M
2023-07-10 46.40 46.40 46.40 46.40 0.0M
2023-07-07 46.40 46.40 46.40 46.40 0.0M
2023-07-06 46.40 46.40 46.40 46.40 0.0M
2023-07-05 46.40 46.40 46.40 46.40 0.0M
2023-07-04 46.40 46.40 46.40 46.40 0.0M
2023-07-03 46.40 46.40 46.40 46.40 0.0M
2023-06-30 46.40 46.40 46.40 46.40 0.0M
2023-06-29 46.40 46.40 46.40 46.40 0.0M
2023-06-28 46.40 46.40 46.40 46.40 0.0M
2023-06-27 45.60 46.60 45.60 46.60 0.0M
2023-06-26 46.00 46.00 45.60 45.60 0.0M
2023-06-23 46.00 46.00 46.00 46.00 0.0M
2023-06-22 46.00 46.00 46.00 46.00 0.0M
2023-06-21 46.00 46.00 46.00 46.00 0.0M
2023-06-20 46.00 46.00 46.00 46.00 0.0M
2023-06-19 46.00 46.00 46.00 46.00 0.0M
2023-06-16 46.00 46.00 46.00 46.00 0.0M
2023-06-15 46.00 46.00 46.00 46.00 0.0M
2023-06-14 46.00 46.00 46.00 46.00 0.0M
2023-06-13 46.00 46.00 46.00 46.00 0.0M
2023-06-12 46.00 46.00 46.00 46.00 0.0M
2023-06-09 46.00 46.00 46.00 46.00 0.0M
2023-06-08 46.00 46.00 46.00 46.00 0.0M
2023-06-07 46.00 46.00 46.00 46.00 0.0M
2023-06-06 46.00 46.00 46.00 46.00 0.0M
2023-06-05 46.00 46.00 46.00 46.00 0.0M
2023-06-02 46.00 46.00 46.00 46.00 0.0M
2023-06-01 46.00 46.00 46.00 46.00 0.0M
2023-05-31 46.00 46.00 46.00 46.00 0.0M
2023-05-30 46.00 46.00 46.00 46.00 0.0M
2023-05-29 46.00 46.00 46.00 46.00 0.0M
2023-05-26 46.00 46.00 46.00 46.00 0.0M
2023-05-25 46.00 46.00 46.00 46.00 0.0M
2023-05-24 46.00 46.00 46.00 46.00 0.0M
2023-05-23 46.00 46.00 46.00 46.00 0.0M
2023-05-22 46.00 46.00 46.00 46.00 0.0M
2023-05-19 46.00 46.00 46.00 46.00 0.0M
2023-05-18 46.00 46.00 46.00 46.00 0.0M
2023-05-17 46.00 46.00 46.00 46.00 0.0M
2023-05-16 46.00 46.00 46.00 46.00 0.0M
2023-05-15 46.00 46.00 46.00 46.00 0.0M
2023-05-12 46.00 46.00 46.00 46.00 0.0M
2023-05-11 46.00 46.00 46.00 46.00 0.0M
2023-05-10 45.20 46.20 45.20 46.20 0.0M
2023-05-09 45.60 45.60 44.40 44.40 0.0M
2023-05-08 45.60 45.60 45.60 45.60 0.0M
2023-05-05 45.60 45.60 45.60 45.60 0.0M
2023-05-04 45.60 45.60 45.60 45.60 0.0M
2023-05-03 45.20 46.00 45.00 46.00 0.0M
2023-05-02 44.80 45.40 44.80 45.40 0.0M
2023-04-28 44.80 44.80 44.80 44.80 0.0M
2023-04-27 44.80 44.80 44.80 44.80 0.0M
2023-04-26 44.80 44.80 44.80 44.80 0.0M
2023-04-25 44.80 44.80 44.80 44.80 0.0M
2023-04-24 46.00 46.00 43.00 44.80 0.0M
2023-04-21 46.00 46.00 46.00 46.00 0.0M
2023-04-20 46.00 46.00 46.00 46.00 0.0M
2023-04-19 46.00 46.00 46.00 46.00 0.0M
2023-04-18 46.00 46.00 46.00 46.00 0.0M
2023-04-17 46.00 46.20 46.00 46.20 0.0M
2023-04-14 46.20 46.20 46.20 46.20 0.0M
2023-04-13 46.60 46.60 46.60 46.60 0.0M
2023-04-12 46.60 46.60 46.60 46.60 0.0M
2023-04-11 46.60 46.60 46.60 46.60 0.0M
2023-04-06 46.60 46.60 46.60 46.60 0.0M
2023-04-05 46.80 46.80 46.80 46.80 0.0M
2023-04-04 46.80 46.80 46.80 46.80 0.0M
2023-04-03 46.80 46.80 46.80 46.80 0.0M
2023-03-31 47.00 47.00 47.00 47.00 0.0M
2023-03-30 47.20 47.20 47.20 47.20 0.0M
2023-03-29 47.20 47.20 47.20 47.20 0.0M
2023-03-28 47.20 47.20 47.20 47.20 0.0M
2023-03-27 47.20 47.20 47.20 47.20 0.0M
2023-03-24 47.20 47.20 47.20 47.20 0.0M
2023-03-23 47.20 47.20 47.20 47.20 0.0M
2023-03-22 47.20 47.20 47.20 47.20 0.0M
2023-03-21 47.20 47.20 47.20 47.20 0.0M
2023-03-20 47.20 47.40 47.20 47.40 0.0M
2023-03-17 47.20 47.20 47.20 47.20 0.0M
2023-03-16 42.20 47.80 42.20 47.80 0.0M
2023-03-15 48.00 48.00 48.00 48.00 0.0M
2023-03-14 48.20 48.20 48.20 48.20 0.0M
2023-03-13 48.20 48.20 48.20 48.20 0.0M
2023-03-10 48.20 48.20 48.20 48.20 0.0M
2023-03-09 48.20 48.20 48.20 48.20 0.0M
2023-03-08 48.20 48.20 48.20 48.20 0.0M
2023-03-07 48.20 48.20 48.20 48.20 0.0M
2023-03-06 48.20 48.20 48.20 48.20 0.0M
2023-03-03 48.20 48.20 48.20 48.20 0.0M
2023-03-02 48.20 48.20 48.20 48.20 0.0M
2023-03-01 48.20 48.20 48.20 48.20 0.0M
2023-02-28 48.20 48.20 48.20 48.20 0.0M
2023-02-27 48.20 48.20 48.20 48.20 0.0M
2023-02-24 48.20 48.20 48.20 48.20 0.0M
2023-02-23 48.20 48.20 48.20 48.20 0.0M
2023-02-22 48.20 48.20 48.20 48.20 0.0M
2023-02-21 48.20 48.20 48.20 48.20 0.0M
2023-02-20 48.20 48.20 48.20 48.20 0.0M
2023-02-17 48.20 48.20 48.20 48.20 0.0M
2023-02-16 48.20 48.20 48.20 48.20 0.0M
2023-02-15 48.20 48.20 48.20 48.20 0.0M
2023-02-14 48.20 48.20 48.20 48.20 0.0M
2023-02-13 49.20 49.20 48.40 48.40 0.0M
2023-02-10 48.40 49.80 48.40 49.20 0.0M
2023-02-09 48.40 48.40 48.40 48.40 0.0M
2023-02-08 48.40 48.40 48.40 48.40 0.0M
2023-02-07 48.00 48.00 48.00 48.00 0.0M
2023-02-06 48.80 48.80 47.60 47.60 0.0M
2023-02-03 48.80 48.80 48.80 48.80 0.0M
2023-02-02 48.80 48.80 48.80 48.80 0.0M
2023-02-01 48.80 48.80 48.80 48.80 0.0M
2023-01-31 48.80 48.80 48.80 48.80 0.0M
2023-01-30 48.80 48.80 48.80 48.80 0.0M
2023-01-27 48.80 48.80 48.80 48.80 0.0M
2023-01-26 48.80 48.80 48.80 48.80 0.0M
2023-01-25 48.80 48.80 48.80 48.80 0.0M
2023-01-24 48.80 48.80 48.80 48.80 0.0M
2023-01-23 48.80 48.80 48.80 48.80 0.0M
2023-01-20 48.80 48.80 48.80 48.80 0.0M
2023-01-19 48.40 49.00 48.40 49.00 0.0M
2023-01-18 48.00 48.00 48.00 48.00 0.0M
2023-01-17 47.80 47.80 47.80 47.80 0.0M
2023-01-16 47.80 47.80 47.80 47.80 0.0M
2023-01-13 47.80 47.80 47.80 47.80 0.0M
2023-01-12 47.80 47.80 47.80 47.80 0.0M
2023-01-11 47.80 47.80 47.80 47.80 0.0M
2023-01-10 48.80 48.80 47.80 47.80 0.0M
2023-01-09 48.80 48.80 48.80 48.80 0.0M
2023-01-06 48.80 48.80 48.80 48.80 0.0M
2023-01-05 48.80 48.80 48.80 48.80 0.0M
2023-01-04 48.80 48.80 48.80 48.80 0.0M
2023-01-03 48.80 48.80 48.80 48.80 0.0M
2023-01-02 48.80 48.80 48.80 48.80 0.0M