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
2024-12-31 23.10 23.70 23.10 23.70 0.0M
2024-12-30 23.30 23.30 22.50 23.10 0.0M
2024-12-27 22.70 23.30 22.50 23.30 0.0M
2024-12-24 23.70 23.70 22.80 23.00 0.0M
2024-12-23 23.60 23.70 22.00 22.50 0.0M
2024-12-20 24.40 24.40 22.70 23.40 0.0M
2024-12-19 24.10 24.10 23.70 23.80 0.0M
2024-12-18 25.30 25.30 24.00 24.10 0.0M
2024-12-17 25.10 25.30 24.40 25.30 0.0M
2024-12-16 25.00 25.00 24.50 25.00 0.0M
2024-12-13 25.50 25.50 25.20 25.30 0.0M
2024-12-12 25.20 25.60 25.10 25.60 0.0M
2024-12-11 25.40 25.50 25.40 25.50 0.0M
2024-12-10 25.40 25.70 25.10 25.20 0.0M
2024-12-09 25.00 25.40 25.00 25.40 0.0M
2024-12-06 23.70 24.80 23.70 24.80 0.0M
2024-12-05 24.00 24.00 22.30 23.60 0.0M
2024-12-04 24.90 25.00 24.80 24.80 0.0M
2024-12-03 25.50 25.50 25.30 25.30 0.0M
2024-12-02 26.60 26.80 24.80 25.50 0.0M
2024-11-29 26.00 26.60 26.00 26.60 0.0M
2024-11-28 25.80 26.80 25.70 26.00 0.0M
2024-11-27 25.60 25.90 25.30 25.70 0.0M
2024-11-26 25.00 25.80 23.00 25.60 0.0M
2024-11-25 23.60 24.60 23.00 24.60 0.0M
2024-11-22 23.40 23.60 23.10 23.60 0.0M
2024-11-21 23.60 23.70 23.10 23.10 0.0M
2024-11-20 23.40 23.60 23.00 23.60 0.0M
2024-11-19 23.40 23.40 22.50 23.40 0.0M
2024-11-18 23.60 23.60 23.20 23.40 0.0M
2024-11-15 24.00 24.20 23.40 23.40 0.0M
2024-11-14 24.00 24.00 24.00 24.00 0.0M
2024-11-13 24.00 24.40 24.00 24.10 0.0M
2024-11-12 24.00 24.20 24.00 24.00 0.0M
2024-11-11 23.40 24.00 23.40 24.00 0.0M
2024-11-08 23.80 23.80 23.30 23.40 0.0M
2024-11-07 24.00 24.00 23.80 23.80 0.0M
2024-11-06 24.50 24.50 23.40 24.00 0.0M
2024-11-05 25.40 25.40 23.70 24.80 0.0M
2024-11-04 26.00 26.00 24.70 25.40 0.0M
2024-11-01 27.40 27.40 26.00 26.20 0.0M
2024-10-31 27.40 27.40 26.20 27.40 0.0M
2024-10-30 27.10 27.40 26.80 27.40 0.0M
2024-10-29 27.70 27.70 27.10 27.40 0.0M
2024-10-28 26.30 27.70 26.10 27.70 0.0M
2024-10-25 27.00 27.00 26.00 26.90 0.0M
2024-10-24 27.00 27.00 26.40 27.00 0.0M
2024-10-23 27.00 27.00 26.50 27.00 0.0M
2024-10-22 27.60 27.90 27.00 27.00 0.0M
2024-10-21 26.40 27.60 26.40 27.60 0.0M
2024-10-18 27.40 27.40 27.00 27.00 0.0M
2024-10-17 27.20 27.40 26.70 27.40 0.0M
2024-10-16 27.20 27.20 27.20 27.20 0.0M
2024-10-15 27.30 27.30 26.80 27.20 0.0M
2024-10-14 27.80 27.80 27.20 27.40 0.0M
2024-10-11 27.10 27.20 26.90 27.20 0.0M
2024-10-10 27.10 27.10 27.00 27.00 0.0M
2024-10-09 27.10 27.20 26.20 27.10 0.0M
2024-10-08 26.80 27.10 26.60 26.70 0.0M
2024-10-07 26.60 27.00 26.00 26.50 0.0M
2024-10-04 27.10 27.10 26.20 26.30 0.0M
2024-10-03 27.00 27.10 26.70 27.00 0.0M
2024-10-02 27.00 27.20 27.00 27.00 0.0M
2024-10-01 27.20 27.20 26.90 27.00 0.0M
2024-09-30 26.80 27.20 26.80 27.00 0.0M
2024-09-27 26.30 26.80 26.00 26.80 0.0M
2024-09-26 26.60 26.60 25.70 26.30 0.0M
2024-09-25 26.10 26.30 25.50 26.30 0.0M
2024-09-24 26.80 26.80 26.40 26.70 0.0M
2024-09-23 25.10 26.80 25.10 26.70 0.0M
2024-09-20 25.90 25.90 25.30 25.90 0.0M
2024-09-19 25.80 26.00 25.50 26.00 0.0M
2024-09-18 26.20 26.20 25.40 25.80 0.0M
2024-09-17 26.30 26.50 25.30 26.50 0.0M
2024-09-16 26.80 26.80 26.00 26.30 0.0M
2024-09-13 27.70 27.70 26.50 26.50 0.0M
2024-09-12 27.80 28.40 27.70 27.70 0.0M
2024-09-11 28.90 28.90 28.10 28.60 0.0M
2024-09-10 28.80 28.90 28.20 28.90 0.0M
2024-09-09 28.90 28.90 27.80 28.80 0.0M
2024-09-06 28.30 28.90 27.60 28.90 0.0M
2024-09-05 28.90 28.90 28.60 28.60 0.0M
2024-09-04 28.70 28.90 28.30 28.90 0.0M
2024-09-03 28.90 29.00 28.90 29.00 0.0M
2024-09-02 28.50 28.90 28.00 28.90 0.0M
2024-08-30 29.40 29.40 28.60 28.60 0.0M
2024-08-29 29.30 29.30 28.50 29.20 0.0M
2024-08-28 29.30 29.30 29.30 29.30 0.0M
2024-08-27 29.00 29.30 28.70 29.30 0.0M
2024-08-26 29.00 29.00 28.30 29.00 0.0M
2024-08-23 28.70 28.80 28.40 28.80 0.0M
2024-08-22 28.40 28.50 28.10 28.50 0.0M
2024-08-21 28.40 28.40 28.10 28.40 0.0M
2024-08-20 28.50 28.50 28.40 28.40 0.0M
2024-08-19 28.50 28.80 28.50 28.50 0.0M
2024-08-16 28.80 29.10 28.50 28.50 0.0M
2024-08-15 28.80 28.80 28.50 28.80 0.0M
2024-08-14 28.50 28.50 28.50 28.50 0.0M
2024-08-13 28.50 28.50 28.50 28.50 0.0M
2024-08-12 28.60 28.90 28.50 28.50 0.0M
2024-08-09 27.90 28.60 27.90 28.60 0.0M
2024-08-08 27.90 28.00 27.60 27.90 0.0M
2024-08-07 27.90 27.90 27.60 27.90 0.0M
2024-08-06 27.40 27.90 27.40 27.90 0.0M
2024-08-05 27.20 27.90 27.20 27.90 0.0M
2024-08-02 28.00 28.00 27.60 27.60 0.0M
2024-08-01 28.20 28.50 28.00 28.00 0.0M
2024-07-31 28.00 28.80 28.00 28.20 0.0M
2024-07-30 28.00 28.10 28.00 28.00 0.0M
2024-07-29 27.80 28.10 27.80 28.00 0.0M
2024-07-26 27.50 28.00 27.00 28.00 0.0M
2024-07-25 26.80 27.50 26.50 27.50 0.0M
2024-07-24 24.60 27.00 24.30 26.50 0.0M
2024-07-23 28.30 28.40 27.80 28.00 0.0M
2024-07-22 29.40 29.40 28.10 28.30 0.0M
2024-07-19 29.80 29.80 27.90 28.50 0.0M
2024-07-18 29.40 29.70 28.80 29.70 0.0M
2024-07-17 29.50 29.50 29.10 29.10 0.0M
2024-07-16 29.50 29.90 28.90 29.50 0.0M
2024-07-15 29.50 29.50 28.50 29.50 0.0M
2024-07-12 29.50 29.50 28.70 29.50 0.0M
2024-07-11 30.00 30.00 28.00 29.40 0.0M
2024-07-10 30.00 30.00 29.20 30.00 0.0M
2024-07-09 29.50 30.00 29.50 30.00 0.0M
2024-07-08 27.60 29.20 27.60 29.20 0.0M
2024-07-05 27.40 27.50 27.00 27.40 0.0M
2024-07-04 27.10 27.30 27.10 27.30 0.0M
2024-07-03 27.10 27.60 26.30 27.40 0.0M
2024-07-02 28.00 28.00 27.40 27.40 0.0M
2024-07-01 27.70 28.30 27.50 28.00 0.0M
2024-06-28 28.00 28.00 27.60 28.00 0.0M
2024-06-27 28.70 28.70 27.80 27.80 0.0M
2024-06-26 28.50 28.50 28.00 28.50 0.0M
2024-06-25 28.60 28.60 27.80 28.50 0.0M
2024-06-24 28.30 28.60 27.80 28.60 0.0M
2024-06-21 28.50 28.50 27.80 28.30 0.0M
2024-06-20 28.30 28.90 27.80 28.40 0.0M
2024-06-19 28.60 29.00 28.60 28.90 0.0M
2024-06-18 28.80 28.90 28.10 28.80 0.0M
2024-06-17 29.00 29.00 28.00 28.80 0.0M
2024-06-14 30.10 30.10 29.00 30.00 0.0M
2024-06-13 31.40 31.40 30.10 30.10 0.0M
2024-06-12 31.70 31.70 30.80 31.40 0.0M
2024-06-11 31.90 31.90 30.90 31.40 0.0M
2024-06-10 31.80 32.10 30.90 31.90 0.0M
2024-06-07 32.00 32.10 30.90 32.10 0.0M
2024-06-06 31.40 32.00 31.40 31.70 0.0M
2024-06-05 33.20 33.90 33.20 33.90 0.0M
2024-06-04 33.60 33.70 32.80 33.50 0.0M
2024-06-03 32.90 34.00 32.00 33.00 0.0M
2024-05-31 32.20 32.20 31.60 31.60 0.0M
2024-05-30 32.20 32.20 31.60 32.20 0.0M
2024-05-29 31.80 32.20 31.40 32.00 0.0M
2024-05-28 32.00 32.20 31.90 31.90 0.0M
2024-05-27 32.30 32.50 32.00 32.00 0.0M
2024-05-24 33.10 33.20 32.30 32.30 0.0M
2024-05-23 33.30 33.40 32.80 33.20 0.0M
2024-05-22 33.10 33.10 32.10 33.10 0.0M
2024-05-21 32.80 33.10 32.40 33.10 0.0M
2024-05-20 32.40 33.90 32.30 32.80 0.0M
2024-05-17 31.70 32.10 31.70 32.10 0.0M
2024-05-16 31.10 31.70 30.50 31.50 0.0M
2024-05-15 31.00 31.40 30.20 31.40 0.0M
2024-05-14 32.30 32.40 31.70 32.10 0.0M
2024-05-13 32.60 32.60 31.80 32.30 0.0M
2024-05-10 32.80 32.90 31.80 32.50 0.0M
2024-05-09 33.40 33.40 32.50 32.80 0.0M
2024-05-08 34.20 34.20 33.10 33.10 0.0M
2024-05-07 33.60 34.50 32.90 34.50 0.0M
2024-05-06 34.50 34.50 32.90 33.90 0.0M
2024-05-03 32.80 34.50 32.70 34.50 0.0M
2024-05-02 32.40 32.50 32.20 32.50 0.0M
2024-04-30 33.10 33.10 32.10 33.00 0.0M
2024-04-29 33.50 33.50 32.30 33.10 0.0M
2024-04-26 33.40 33.50 32.20 33.50 0.0M
2024-04-25 33.00 33.50 32.90 33.20 0.0M
2024-04-24 32.60 33.20 32.40 33.20 0.0M
2024-04-23 32.30 32.90 32.10 32.90 0.0M
2024-04-22 32.40 32.40 32.10 32.30 0.0M
2024-04-19 32.00 32.50 31.90 32.10 0.0M
2024-04-18 33.00 33.00 32.20 32.50 0.0M
2024-04-17 33.00 33.50 32.50 32.90 0.0M
2024-04-16 32.90 33.80 32.50 32.80 0.0M
2024-04-15 33.20 34.30 32.00 32.70 0.0M
2024-04-12 31.90 32.30 31.70 31.90 0.0M
2024-04-11 31.90 32.60 31.80 31.80 0.0M
2024-04-10 32.30 32.40 31.20 31.50 0.0M
2024-04-09 32.50 33.30 31.60 32.40 0.0M
2024-04-08 30.20 32.60 29.60 32.00 0.0M
2024-04-05 29.30 29.30 28.90 29.30 0.0M
2024-04-04 29.20 30.00 28.50 29.00 0.0M
2024-04-03 27.60 29.40 27.50 29.20 0.0M
2024-04-02 27.40 27.60 27.00 27.30 0.0M
2024-03-28 27.50 27.50 27.30 27.50 0.0M
2024-03-27 27.60 27.60 27.00 27.50 0.0M
2024-03-26 27.20 27.40 27.20 27.30 0.0M
2024-03-25 26.80 27.20 26.70 27.20 0.0M
2024-03-22 26.70 27.00 26.70 27.00 0.0M
2024-03-21 26.80 27.00 26.60 27.00 0.0M
2024-03-20 26.90 27.00 26.60 26.80 0.0M
2024-03-19 27.30 27.30 26.80 27.00 0.0M
2024-03-18 27.50 27.70 27.30 27.30 0.0M
2024-03-15 27.50 28.00 27.30 27.30 0.0M
2024-03-14 28.00 28.00 27.40 27.60 0.0M
2024-03-13 28.10 28.20 27.60 28.00 0.0M
2024-03-12 28.20 28.50 28.10 28.10 0.0M
2024-03-11 27.80 28.30 27.80 28.20 0.0M
2024-03-08 28.10 28.40 27.80 28.00 0.0M
2024-03-07 28.60 28.80 28.20 28.20 0.0M
2024-03-06 28.50 28.80 28.30 28.30 0.0M
2024-03-05 28.70 28.80 28.40 28.50 0.0M
2024-03-04 29.00 29.30 28.60 28.70 0.0M
2024-03-01 28.90 29.00 28.30 29.00 0.0M
2024-02-29 28.80 29.00 28.40 28.90 0.0M
2024-02-28 29.20 29.20 28.80 28.80 0.0M
2024-02-27 29.20 29.30 28.40 29.20 0.0M
2024-02-26 29.80 29.80 29.20 29.80 0.0M
2024-02-23 29.50 29.70 29.30 29.30 0.0M
2024-02-22 29.20 29.50 29.20 29.50 0.0M
2024-02-21 29.20 29.40 29.20 29.20 0.0M
2024-02-20 29.50 29.60 29.20 29.20 0.0M
2024-02-19 29.90 29.90 29.30 29.50 0.0M
2024-02-16 29.00 29.60 28.60 29.60 0.0M
2024-02-15 29.20 29.60 28.60 29.10 0.0M
2024-02-14 29.80 30.10 29.50 29.50 0.0M
2024-02-13 30.30 30.30 29.80 29.80 0.0M
2024-02-12 29.80 30.40 29.70 30.40 0.0M
2024-02-09 30.40 30.40 29.90 30.00 0.0M
2024-02-08 30.40 30.40 30.00 30.00 0.0M
2024-02-07 29.80 29.90 29.50 29.60 0.0M
2024-02-06 30.20 30.40 29.70 30.20 0.0M
2024-02-05 30.40 30.40 29.80 29.90 0.0M
2024-02-02 29.70 30.20 29.70 29.80 0.0M
2024-02-01 29.10 29.70 29.10 29.70 0.0M
2024-01-31 28.50 29.00 28.50 29.00 0.0M
2024-01-30 28.90 28.90 28.10 28.80 0.0M
2024-01-29 30.10 30.10 28.20 29.30 0.0M
2024-01-26 30.60 30.60 29.00 30.30 0.0M
2024-01-25 30.80 30.80 30.40 30.60 0.0M
2024-01-24 31.10 31.20 30.60 31.00 0.0M
2024-01-23 31.50 31.50 31.10 31.10 0.0M
2024-01-22 31.80 32.10 31.20 31.40 0.0M
2024-01-19 31.20 31.80 30.70 31.80 0.0M
2024-01-18 31.00 31.20 30.50 31.20 0.0M
2024-01-17 32.00 32.00 30.80 31.20 0.0M
2024-01-16 32.00 32.00 31.80 32.00 0.0M
2024-01-15 32.70 32.70 31.90 32.00 0.0M
2024-01-12 32.70 33.00 32.50 32.60 0.0M
2024-01-11 32.30 32.70 32.00 32.70 0.0M
2024-01-10 32.20 32.40 32.10 32.30 0.0M
2024-01-09 32.10 32.60 32.10 32.50 0.0M
2024-01-08 31.60 32.80 31.30 32.10 0.0M
2024-01-05 31.90 32.10 31.60 31.60 0.0M
2024-01-04 32.10 32.10 31.80 31.90 0.0M
2024-01-03 32.00 32.10 31.60 31.90 0.0M
2024-01-02 33.00 33.00 32.10 32.10 0.0M