Herige SA (ALHRG)

ALHRG
🏛️ Frankreich →
20.80
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 33.10 33.10 32.60 32.60 0.0M
2022-12-29 32.40 32.80 32.30 32.80 0.0M
2022-12-28 32.40 32.70 32.20 32.40 0.0M
2022-12-27 32.50 33.50 32.10 32.50 0.0M
2022-12-23 32.90 32.90 32.60 32.70 0.0M
2022-12-22 33.00 33.00 32.70 32.90 0.0M
2022-12-21 32.80 33.20 32.60 33.00 0.0M
2022-12-20 33.50 33.50 32.40 32.80 0.0M
2022-12-19 34.10 34.90 33.70 33.70 0.0M
2022-12-16 34.50 34.50 33.80 33.80 0.0M
2022-12-15 34.50 34.60 34.30 34.50 0.0M
2022-12-14 35.10 36.00 34.10 34.50 0.0M
2022-12-13 34.20 35.10 33.80 34.80 0.0M
2022-12-12 32.50 33.90 32.20 33.90 0.0M
2022-12-09 32.70 32.70 32.50 32.50 0.0M
2022-12-08 33.00 33.00 32.60 32.70 0.0M
2022-12-07 33.60 33.60 32.60 33.00 0.0M
2022-12-06 33.20 33.30 32.80 33.30 0.0M
2022-12-05 33.80 33.80 33.10 33.20 0.0M
2022-12-02 33.60 34.00 33.30 33.40 0.0M
2022-12-01 32.40 33.90 32.30 33.20 0.0M
2022-11-30 32.60 32.60 32.30 32.40 0.0M
2022-11-29 32.30 32.50 32.10 32.30 0.0M
2022-11-28 32.10 32.60 32.10 32.20 0.0M
2022-11-25 32.50 32.60 32.20 32.30 0.0M
2022-11-24 32.60 32.70 32.10 32.40 0.0M
2022-11-23 32.50 32.70 32.00 32.40 0.0M
2022-11-22 32.00 32.40 31.80 32.20 0.0M
2022-11-21 31.90 32.20 31.80 32.00 0.0M
2022-11-18 32.20 32.40 32.00 32.00 0.0M
2022-11-17 31.80 32.40 31.80 32.20 0.0M
2022-11-16 31.90 32.20 31.70 32.20 0.0M
2022-11-15 32.40 32.50 31.90 31.90 0.0M
2022-11-14 32.50 32.50 32.30 32.40 0.0M
2022-11-11 32.60 32.60 32.20 32.50 0.0M
2022-11-10 32.40 32.70 32.20 32.60 0.0M
2022-11-09 32.70 32.70 32.30 32.40 0.0M
2022-11-08 32.40 32.70 32.40 32.40 0.0M
2022-11-07 32.70 32.70 32.40 32.40 0.0M
2022-11-04 32.40 32.70 32.30 32.70 0.0M
2022-11-03 32.60 32.70 32.40 32.40 0.0M
2022-11-02 32.80 32.80 32.30 32.80 0.0M
2022-11-01 32.30 32.70 32.20 32.40 0.0M
2022-10-31 33.00 33.00 32.30 32.30 0.0M
2022-10-28 32.90 32.90 32.50 32.60 0.0M
2022-10-27 32.50 32.90 32.50 32.90 0.0M
2022-10-26 33.00 33.40 32.70 32.80 0.0M
2022-10-25 33.20 33.20 32.60 33.00 0.0M
2022-10-24 33.40 33.70 32.80 33.20 0.0M
2022-10-21 33.40 33.50 33.40 33.40 0.0M
2022-10-20 33.30 33.40 33.30 33.40 0.0M
2022-10-19 33.40 33.50 32.60 33.30 0.0M
2022-10-18 34.20 34.20 33.30 33.30 0.0M
2022-10-17 33.40 33.80 33.30 33.80 0.0M
2022-10-14 33.20 33.70 33.20 33.30 0.0M
2022-10-13 34.20 34.20 32.60 32.80 0.0M
2022-10-12 36.60 36.60 34.20 34.20 0.0M
2022-10-11 37.30 37.30 36.50 36.50 0.0M
2022-10-10 37.60 38.00 37.20 37.30 0.0M
2022-10-07 37.60 37.60 37.40 37.40 0.0M
2022-10-06 38.40 38.40 37.30 37.60 0.0M
2022-10-05 37.20 38.50 36.70 38.40 0.0M
2022-10-04 35.50 37.20 35.20 36.90 0.0M
2022-10-03 34.00 37.00 32.50 35.30 0.0M
2022-09-30 30.40 31.20 30.20 30.30 0.0M
2022-09-29 32.00 32.00 30.40 30.40 0.0M
2022-09-28 33.30 33.30 31.90 31.90 0.0M
2022-09-27 32.10 33.00 31.90 33.00 0.0M
2022-09-26 33.10 33.20 31.90 31.90 0.0M
2022-09-23 32.60 33.30 31.90 33.00 0.0M
2022-09-22 33.10 33.10 31.90 32.60 0.0M
2022-09-21 34.50 34.50 32.60 33.00 0.0M
2022-09-20 35.60 35.90 33.60 34.50 0.0M
2022-09-19 36.00 36.20 35.60 35.60 0.0M
2022-09-16 37.30 37.30 36.10 36.30 0.0M
2022-09-15 37.80 37.80 37.40 37.40 0.0M
2022-09-14 38.60 38.60 37.40 37.80 0.0M
2022-09-13 38.40 38.40 37.90 37.90 0.0M
2022-09-12 38.10 38.10 38.10 38.10 0.0M
2022-09-09 38.00 38.60 37.60 38.10 0.0M
2022-09-08 37.70 38.40 37.60 38.30 0.0M
2022-09-07 37.70 37.70 37.40 37.70 0.0M
2022-09-06 38.60 38.60 36.60 37.70 0.0M
2022-09-05 38.40 38.60 37.00 38.60 0.0M
2022-09-02 41.40 42.90 37.40 38.70 0.0M
2022-09-01 38.00 38.00 37.70 37.70 0.0M
2022-08-31 38.20 38.70 38.00 38.00 0.0M
2022-08-30 38.20 38.20 38.20 38.20 0.0M
2022-08-29 38.10 38.20 38.10 38.20 0.0M
2022-08-26 38.00 38.20 37.70 38.20 0.0M
2022-08-25 38.40 38.80 37.80 38.00 0.0M
2022-08-24 38.00 38.70 38.00 38.00 0.0M
2022-08-23 37.60 38.00 37.60 38.00 0.0M
2022-08-22 38.20 38.60 37.40 37.60 0.0M
2022-08-19 38.00 38.40 37.80 37.80 0.0M
2022-08-18 37.00 38.00 37.00 38.00 0.0M
2022-08-17 38.70 38.70 37.00 37.20 0.0M
2022-08-16 38.40 38.70 38.30 38.70 0.0M
2022-08-15 38.40 38.90 38.10 38.10 0.0M
2022-08-12 39.00 39.00 38.30 38.40 0.0M
2022-08-11 38.60 38.90 38.60 38.90 0.0M
2022-08-10 38.30 38.60 38.30 38.60 0.0M
2022-08-09 38.90 39.00 38.20 38.30 0.0M
2022-08-08 39.20 39.20 38.80 38.90 0.0M
2022-08-05 38.90 39.60 38.90 39.20 0.0M
2022-08-04 38.90 38.90 38.70 38.90 0.0M
2022-08-03 39.00 39.00 38.60 38.90 0.0M
2022-08-02 39.40 40.20 39.00 39.00 0.0M
2022-08-01 40.00 40.80 39.20 39.40 0.0M
2022-07-29 40.00 40.00 38.80 39.60 0.0M
2022-07-28 40.00 42.40 39.40 40.00 0.0M
2022-07-27 38.40 40.00 38.40 39.60 0.0M
2022-07-26 37.70 38.70 37.70 38.20 0.0M
2022-07-25 37.80 38.60 37.60 37.60 0.0M
2022-07-22 37.00 37.40 36.90 37.40 0.0M
2022-07-21 38.20 38.50 37.00 37.30 0.0M
2022-07-20 39.50 39.50 37.10 38.20 0.0M
2022-07-19 39.20 39.50 39.20 39.50 0.0M
2022-07-18 38.40 39.20 38.10 39.20 0.0M
2022-07-15 38.80 38.80 38.00 38.00 0.0M
2022-07-14 38.50 38.90 38.00 38.40 0.0M
2022-07-13 38.50 39.00 37.90 38.50 0.0M
2022-07-12 37.60 38.20 37.60 38.20 0.0M
2022-07-11 38.50 38.50 37.80 37.80 0.0M
2022-07-08 38.20 38.60 38.20 38.60 0.0M
2022-07-07 38.10 38.20 37.70 38.20 0.0M
2022-07-06 38.40 38.70 37.30 38.50 0.0M
2022-07-05 38.40 38.70 38.00 38.70 0.0M
2022-07-04 39.50 39.50 37.20 38.00 0.0M
2022-07-01 38.60 39.30 38.60 39.30 0.0M
2022-06-30 39.30 39.40 38.60 38.60 0.0M
2022-06-29 39.00 39.40 38.80 39.30 0.0M
2022-06-28 38.60 39.00 38.50 39.00 0.0M
2022-06-27 38.30 39.40 38.30 38.60 0.0M
2022-06-24 39.30 39.50 36.70 38.30 0.0M
2022-06-23 40.60 40.60 39.30 39.30 0.0M
2022-06-22 43.20 43.20 40.20 41.00 0.0M
2022-06-21 43.80 44.80 43.00 43.20 0.0M
2022-06-20 44.00 45.00 43.70 45.00 0.0M
2022-06-17 43.40 44.60 43.40 44.00 0.0M
2022-06-16 43.40 44.20 42.60 44.20 0.0M
2022-06-15 43.10 44.20 43.10 43.40 0.0M
2022-06-14 43.40 44.10 43.10 43.10 0.0M
2022-06-13 44.60 44.90 44.00 44.00 0.0M
2022-06-10 44.80 44.90 44.20 44.90 0.0M
2022-06-09 44.60 45.20 44.40 45.00 0.0M
2022-06-08 47.00 47.40 46.00 46.00 0.0M
2022-06-07 47.00 47.10 46.60 47.00 0.0M
2022-06-06 46.60 47.00 46.10 46.90 0.0M
2022-06-03 45.70 46.60 45.70 46.30 0.0M
2022-06-02 45.40 45.80 45.10 45.80 0.0M
2022-06-01 45.80 45.80 45.40 45.40 0.0M
2022-05-31 45.80 45.80 45.60 45.60 0.0M
2022-05-30 45.80 46.30 45.60 45.70 0.0M
2022-05-27 45.60 46.00 44.10 46.00 0.0M
2022-05-26 43.60 44.40 43.20 44.40 0.0M
2022-05-25 43.80 44.00 43.20 43.20 0.0M
2022-05-24 43.80 43.80 42.70 43.80 0.0M
2022-05-23 43.00 44.00 42.90 43.80 0.0M
2022-05-20 42.90 42.90 42.90 42.90 0.0M
2022-05-19 43.50 43.50 42.10 43.00 0.0M
2022-05-18 44.00 44.00 43.50 43.50 0.0M
2022-05-17 44.60 44.60 43.80 43.80 0.0M
2022-05-16 45.00 45.30 44.60 44.60 0.0M
2022-05-13 46.00 46.00 44.00 45.00 0.0M
2022-05-12 45.00 45.60 43.40 45.60 0.0M
2022-05-11 44.20 45.00 42.60 45.00 0.0M
2022-05-10 43.70 44.40 42.50 43.90 0.0M
2022-05-09 44.60 45.00 43.60 43.60 0.0M
2022-05-06 44.00 44.40 42.80 43.10 0.0M
2022-05-05 43.80 44.40 43.70 44.00 0.0M
2022-05-04 42.40 43.60 42.00 43.60 0.0M
2022-05-03 41.00 42.00 40.90 42.00 0.0M
2022-05-02 40.70 40.90 39.60 40.60 0.0M
2022-04-29 40.60 41.80 40.50 40.70 0.0M
2022-04-28 40.20 40.60 39.90 40.60 0.0M
2022-04-27 40.70 41.00 40.20 40.20 0.0M
2022-04-26 41.50 41.60 39.60 40.70 0.0M
2022-04-25 40.20 41.80 39.60 41.50 0.0M
2022-04-22 41.40 41.80 38.40 40.60 0.0M
2022-04-21 40.00 42.80 39.70 41.90 0.0M
2022-04-20 40.00 40.40 39.50 39.70 0.0M
2022-04-19 40.00 40.30 39.00 39.50 0.0M
2022-04-14 40.80 40.80 40.00 40.00 0.0M
2022-04-13 41.20 41.20 39.00 40.50 0.0M
2022-04-12 42.40 43.00 41.30 41.90 0.0M
2022-04-11 43.80 44.00 43.10 43.10 0.0M
2022-04-08 44.60 44.60 43.60 43.60 0.0M
2022-04-07 44.90 44.90 44.20 44.20 0.0M
2022-04-06 45.30 45.60 44.50 44.90 0.0M
2022-04-05 46.80 46.80 45.20 45.30 0.0M
2022-04-04 47.20 47.90 46.60 46.80 0.0M
2022-04-01 47.40 47.40 46.20 47.20 0.0M
2022-03-31 48.50 48.50 47.10 47.10 0.0M
2022-03-30 49.00 49.00 45.60 47.10 0.0M
2022-03-29 49.20 49.30 48.80 49.30 0.0M
2022-03-28 48.00 49.20 48.00 49.20 0.0M
2022-03-25 47.90 48.00 47.20 48.00 0.0M
2022-03-24 47.60 47.90 47.20 47.90 0.0M
2022-03-23 48.00 48.40 47.60 47.60 0.0M
2022-03-22 47.80 48.60 47.80 48.00 0.0M
2022-03-21 48.00 48.30 47.80 47.90 0.0M
2022-03-18 46.20 48.10 45.60 48.10 0.0M
2022-03-17 46.20 46.20 46.20 46.20 0.0M
2022-03-16 44.90 47.00 44.40 45.80 0.0M
2022-03-15 43.40 44.70 43.00 44.70 0.0M
2022-03-14 44.30 44.80 43.70 43.70 0.0M
2022-03-11 41.60 43.70 41.20 43.70 0.0M
2022-03-10 40.00 41.20 38.40 41.20 0.0M
2022-03-09 37.00 40.00 37.00 40.00 0.0M
2022-03-08 36.00 37.50 36.00 36.60 0.0M
2022-03-07 39.00 39.00 35.20 38.00 0.0M
2022-03-04 42.80 42.80 38.60 41.00 0.0M
2022-03-03 45.40 45.40 41.00 42.80 0.0M
2022-03-02 47.00 47.00 44.80 46.00 0.0M
2022-03-01 47.60 47.60 46.40 47.00 0.0M
2022-02-28 48.00 48.60 47.60 47.60 0.0M
2022-02-25 46.00 49.00 46.00 49.00 0.0M
2022-02-24 46.70 46.70 46.00 46.00 0.0M
2022-02-23 46.70 46.70 46.70 46.70 0.0M
2022-02-22 47.20 47.40 47.00 47.00 0.0M
2022-02-21 47.70 47.80 47.10 47.40 0.0M
2022-02-18 48.00 48.00 47.70 47.70 0.0M
2022-02-17 47.90 48.40 47.60 48.00 0.0M
2022-02-16 48.00 48.10 47.50 48.00 0.0M
2022-02-15 47.00 48.10 46.60 47.60 0.0M
2022-02-14 47.80 48.30 46.80 47.00 0.0M
2022-02-11 48.30 48.60 47.60 48.00 0.0M
2022-02-10 47.00 50.40 47.00 48.40 0.0M
2022-02-09 44.30 46.40 44.30 45.90 0.0M
2022-02-08 42.40 42.40 41.60 42.40 0.0M
2022-02-07 42.30 42.40 41.30 42.40 0.0M
2022-02-04 43.40 43.40 42.30 42.30 0.0M
2022-02-03 43.00 43.00 42.20 43.00 0.0M
2022-02-02 42.80 43.00 42.20 43.00 0.0M
2022-02-01 42.50 42.50 42.20 42.40 0.0M
2022-01-31 42.00 42.70 42.00 42.50 0.0M
2022-01-28 42.10 42.10 41.00 42.00 0.0M
2022-01-27 41.60 42.30 41.60 42.10 0.0M
2022-01-26 41.10 42.30 41.00 42.30 0.0M
2022-01-25 42.60 42.60 38.50 41.20 0.0M
2022-01-24 45.00 45.50 40.60 42.30 0.0M
2022-01-21 45.60 45.60 45.20 45.20 0.0M
2022-01-20 46.20 46.20 45.60 45.60 0.0M
2022-01-19 46.20 46.20 45.90 45.90 0.0M
2022-01-18 46.00 46.20 46.00 46.20 0.0M
2022-01-17 45.00 45.80 45.00 45.80 0.0M
2022-01-14 45.30 45.70 45.00 45.00 0.0M
2022-01-13 45.00 45.40 45.00 45.00 0.0M
2022-01-12 46.00 46.00 44.80 45.20 0.0M
2022-01-11 46.50 46.60 46.00 46.00 0.0M
2022-01-10 47.20 47.20 46.50 46.50 0.0M
2022-01-07 46.90 48.00 46.90 47.20 0.0M
2022-01-06 46.90 46.90 46.30 46.90 0.0M
2022-01-05 46.20 46.90 46.20 46.90 0.0M
2022-01-04 46.00 46.60 46.00 46.60 0.0M
2022-01-03 45.50 46.00 45.20 45.90 0.0M