Icade (ICAD)

ICAD
🏛️ Frankreich →
21.12
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 61.81 62.25 61.81 61.86 0.0M
2021-12-30 61.96 62.40 61.76 62.15 0.0M
2021-12-29 62.54 62.54 61.66 61.71 0.0M
2021-12-28 61.47 61.96 61.07 61.91 0.0M
2021-12-27 61.71 62.25 61.47 61.47 0.0M
2021-12-24 61.61 62.15 61.61 61.81 0.0M
2021-12-23 61.37 62.05 61.37 61.61 0.0M
2021-12-22 60.93 61.37 60.68 61.27 0.0M
2021-12-21 60.24 61.07 60.19 60.58 0.0M
2021-12-20 59.60 60.44 59.31 59.60 0.1M
2021-12-17 59.85 60.98 59.75 60.83 0.1M
2021-12-16 61.03 61.52 59.85 60.19 0.1M
2021-12-15 60.73 60.73 60.00 60.24 0.0M
2021-12-14 60.14 61.03 60.14 60.58 0.1M
2021-12-13 61.12 61.22 59.95 60.05 0.1M
2021-12-10 60.78 61.32 60.49 60.68 0.0M
2021-12-09 61.76 61.96 60.88 60.88 0.1M
2021-12-08 61.61 63.13 61.61 61.61 0.1M
2021-12-07 61.52 61.91 61.07 61.27 0.1M
2021-12-06 60.78 61.27 60.34 61.07 0.1M
2021-12-03 61.32 61.66 60.09 60.54 0.1M
2021-12-02 60.78 61.32 60.14 61.12 0.1M
2021-12-01 61.81 61.81 60.98 61.27 0.1M
2021-11-30 62.40 62.69 60.83 61.42 0.1M
2021-11-29 62.30 63.28 62.01 62.40 0.1M
2021-11-26 62.79 63.08 61.27 62.15 0.2M
2021-11-25 64.41 65.14 63.53 64.80 0.1M
2021-11-24 62.74 64.31 62.59 64.11 0.1M
2021-11-23 62.74 63.62 62.10 62.74 0.1M
2021-11-22 62.74 63.04 61.96 62.05 0.0M
2021-11-19 63.77 63.77 61.81 62.99 0.1M
2021-11-18 63.92 63.97 62.74 63.57 0.1M
2021-11-17 65.19 65.58 63.92 64.02 0.0M
2021-11-16 65.44 65.68 65.04 65.19 0.1M
2021-11-15 65.58 66.37 65.14 65.14 0.0M
2021-11-12 66.17 66.42 65.58 65.63 0.0M
2021-11-11 66.22 66.86 65.58 65.58 0.0M
2021-11-10 67.54 67.64 65.88 65.93 0.1M
2021-11-09 67.10 68.03 67.10 67.25 0.0M
2021-11-08 68.18 68.72 66.86 67.15 0.1M
2021-11-05 66.96 68.67 66.56 68.52 0.1M
2021-11-04 66.12 67.20 66.07 66.91 0.1M
2021-11-03 65.78 65.98 64.21 65.83 0.1M
2021-11-02 66.17 66.66 65.49 65.78 0.0M
2021-11-01 66.61 66.76 65.53 66.03 0.1M
2021-10-29 68.18 68.18 66.07 66.47 0.1M
2021-10-28 68.52 68.87 67.45 68.23 0.1M
2021-10-27 67.40 68.18 66.76 68.18 0.1M
2021-10-26 66.17 67.35 65.98 66.76 0.0M
2021-10-25 67.69 68.62 66.17 66.17 0.1M
2021-10-22 66.76 68.52 66.07 67.59 0.1M
2021-10-21 66.17 67.20 65.93 66.66 0.1M
2021-10-20 66.37 66.47 65.29 66.03 0.1M
2021-10-19 65.68 66.61 65.58 66.47 0.0M
2021-10-18 66.32 66.32 65.34 65.78 0.0M
2021-10-15 66.86 67.15 66.12 66.32 0.0M
2021-10-14 66.86 67.64 66.47 66.47 0.1M
2021-10-13 66.47 66.47 65.73 65.78 0.0M
2021-10-12 66.27 67.15 65.93 66.22 0.0M
2021-10-11 66.71 66.96 65.68 66.96 0.1M
2021-10-08 66.47 67.15 66.42 66.66 0.1M
2021-10-07 67.20 67.69 66.22 66.22 0.1M
2021-10-06 67.10 67.69 65.78 67.10 0.1M
2021-10-05 67.79 67.79 66.76 67.40 0.1M
2021-10-04 68.82 68.82 67.59 67.74 0.0M
2021-10-01 65.44 68.67 64.70 68.13 0.1M
2021-09-30 68.62 69.90 66.52 66.52 0.1M
2021-09-29 70.34 70.58 68.28 68.82 0.1M
2021-09-28 71.27 72.25 69.85 69.90 0.1M
2021-09-27 71.12 72.45 70.88 71.51 0.1M
2021-09-24 71.47 71.47 70.63 70.68 0.0M
2021-09-23 70.00 72.20 70.00 71.51 0.1M
2021-09-22 70.04 70.73 69.95 70.00 0.1M
2021-09-21 69.60 70.14 69.02 69.36 0.1M
2021-09-20 69.21 69.60 67.54 69.16 0.1M
2021-09-17 70.83 71.86 69.90 69.90 0.3M
2021-09-16 69.26 70.63 69.26 70.58 0.1M
2021-09-15 68.92 69.70 68.77 69.21 0.1M
2021-09-14 69.06 69.70 68.33 68.97 0.0M
2021-09-13 68.52 69.70 68.52 68.92 0.1M
2021-09-10 70.24 70.29 68.43 68.43 0.1M
2021-09-09 67.99 70.14 67.99 70.00 0.1M
2021-09-08 69.41 69.95 68.13 68.38 0.1M
2021-09-07 69.90 70.68 69.36 69.90 0.1M
2021-09-06 70.09 70.19 69.75 70.04 0.0M
2021-09-03 70.93 71.91 70.09 70.09 0.1M
2021-09-02 72.10 72.45 71.47 71.61 0.0M
2021-09-01 72.50 72.94 72.15 72.15 0.1M
2021-08-31 72.35 72.35 70.58 71.37 0.1M
2021-08-30 72.35 72.54 71.86 72.35 0.0M
2021-08-27 69.75 72.50 69.75 72.35 0.1M
2021-08-26 69.75 70.53 69.70 69.85 0.0M
2021-08-25 70.93 71.66 70.19 70.39 0.1M
2021-08-24 72.15 72.15 71.32 71.61 0.0M
2021-08-23 72.89 72.89 71.61 71.61 0.0M
2021-08-20 72.54 72.69 72.01 72.50 0.0M
2021-08-19 72.79 73.08 72.25 72.54 0.0M
2021-08-18 73.03 73.72 72.99 73.67 0.0M
2021-08-17 73.52 73.57 72.64 73.18 0.0M
2021-08-16 74.11 74.55 73.57 73.87 0.1M
2021-08-13 74.41 74.70 74.11 74.21 0.1M
2021-08-12 74.31 74.90 74.01 74.41 0.1M
2021-08-11 74.46 74.70 73.48 74.01 0.1M
2021-08-10 74.80 75.39 74.36 74.46 0.0M
2021-08-09 75.83 75.83 74.65 75.19 0.0M
2021-08-06 76.27 76.27 75.04 75.73 0.1M
2021-08-05 75.68 76.37 75.44 75.68 0.1M
2021-08-04 75.63 75.63 74.85 75.58 0.1M
2021-08-03 76.47 76.47 74.80 74.80 0.0M
2021-08-02 76.22 76.96 75.98 76.32 0.0M
2021-07-30 75.29 76.12 74.99 75.63 0.1M
2021-07-29 76.61 76.76 75.39 75.58 0.0M
2021-07-28 75.98 77.20 75.68 76.02 0.0M
2021-07-27 75.98 77.15 75.53 76.76 0.0M
2021-07-26 75.39 75.53 72.94 75.44 0.1M
2021-07-23 74.21 74.75 73.72 73.72 0.1M
2021-07-22 74.99 75.83 73.92 73.92 0.0M
2021-07-21 73.28 75.44 73.28 74.95 0.0M
2021-07-20 71.12 73.38 71.12 72.94 0.1M
2021-07-19 73.48 73.48 70.58 71.27 0.0M
2021-07-16 72.79 73.52 72.64 73.28 0.0M
2021-07-15 74.11 74.11 72.10 72.35 0.0M
2021-07-14 74.90 74.90 73.28 73.57 0.0M
2021-07-13 75.88 76.17 74.70 74.90 0.0M
2021-07-12 74.50 76.22 74.31 76.12 0.1M
2021-07-09 72.79 74.80 72.79 74.36 0.0M
2021-07-08 73.03 73.62 72.35 72.35 0.0M
2021-07-07 73.48 74.75 73.23 73.33 0.0M
2021-07-06 73.18 73.48 72.64 73.08 0.0M
2021-07-05 73.13 73.52 72.84 73.18 0.0M
2021-07-02 72.94 73.38 72.54 73.03 0.0M
2021-07-01 71.71 72.94 71.47 72.94 0.1M
2021-06-30 71.76 71.96 70.93 71.37 0.1M
2021-06-29 72.20 72.59 71.56 71.56 0.0M
2021-06-28 73.72 73.72 72.05 72.05 0.0M
2021-06-25 73.72 74.06 73.23 73.72 0.1M
2021-06-24 72.69 73.57 72.59 73.57 0.1M
2021-06-23 74.31 74.31 72.89 73.03 0.1M
2021-06-22 72.89 73.87 72.59 73.38 0.1M
2021-06-21 71.66 72.74 71.27 72.74 0.1M
2021-06-18 73.48 74.70 72.10 72.54 0.1M
2021-06-17 73.38 73.77 72.79 73.43 0.1M
2021-06-16 73.82 74.16 73.08 73.82 0.1M
2021-06-15 74.60 74.75 73.92 74.21 0.1M
2021-06-14 74.06 74.85 73.82 74.85 0.1M
2021-06-11 74.46 74.50 72.74 73.77 0.1M
2021-06-10 74.65 78.43 73.57 74.46 0.1M
2021-06-09 74.70 74.80 73.38 74.50 0.1M
2021-06-08 74.11 74.55 73.87 74.50 0.1M
2021-06-07 71.86 74.01 71.86 73.82 0.1M
2021-06-04 71.81 72.45 71.56 71.86 0.1M
2021-06-03 72.99 72.99 71.96 72.40 0.1M
2021-06-02 72.89 73.03 72.40 72.69 0.1M
2021-06-01 72.25 72.94 71.76 72.74 0.0M
2021-05-31 72.35 72.59 71.47 71.81 0.0M
2021-05-28 72.05 72.79 71.76 72.35 0.1M
2021-05-27 70.93 72.40 70.93 72.40 0.1M
2021-05-26 70.19 71.27 70.19 70.93 0.1M
2021-05-25 71.07 71.47 70.04 70.19 0.1M
2021-05-24 69.95 70.98 69.95 70.98 0.0M
2021-05-21 69.65 69.90 68.62 69.55 0.1M
2021-05-20 69.21 69.80 68.57 69.55 0.1M
2021-05-19 68.92 69.75 67.79 68.48 0.1M
2021-05-18 70.63 70.63 69.60 70.29 0.1M
2021-05-17 70.58 71.56 70.19 70.53 0.1M
2021-05-14 70.53 70.98 69.60 69.70 0.1M
2021-05-13 70.68 70.68 68.03 69.65 0.1M
2021-05-12 71.22 71.37 69.85 70.78 0.1M
2021-05-11 70.83 72.20 70.58 71.42 0.1M
2021-05-10 69.11 71.81 69.11 71.81 0.1M
2021-05-07 66.66 68.92 66.17 68.67 0.1M
2021-05-06 65.78 66.66 65.09 66.66 0.1M
2021-05-05 65.44 65.58 64.55 64.80 0.1M
2021-05-04 64.60 65.63 64.60 65.04 0.1M
2021-05-03 63.72 64.75 63.57 64.70 0.0M
2021-04-30 64.31 64.46 63.28 63.43 0.1M
2021-04-29 64.16 64.51 63.77 64.26 0.1M
2021-04-28 63.67 64.31 63.23 64.02 0.1M
2021-04-27 64.60 65.93 63.92 65.58 0.1M
2021-04-26 63.92 65.34 63.48 64.55 0.0M
2021-04-23 63.82 64.02 62.89 62.89 0.0M
2021-04-22 63.62 63.87 63.08 63.72 0.1M
2021-04-21 64.60 64.80 62.94 63.04 0.1M
2021-04-20 64.70 64.95 64.06 64.55 0.1M
2021-04-19 64.41 65.63 64.31 64.95 0.0M
2021-04-16 63.62 64.41 63.38 64.36 0.1M
2021-04-15 63.62 63.87 63.08 63.48 0.0M
2021-04-14 63.67 63.67 63.04 63.28 0.0M
2021-04-13 63.04 63.72 62.59 63.72 0.1M
2021-04-12 62.69 63.43 62.40 62.54 0.0M
2021-04-09 63.04 63.38 62.35 62.50 0.1M
2021-04-08 63.53 63.77 62.94 63.23 0.1M
2021-04-07 62.59 64.11 62.59 63.43 0.1M
2021-04-06 62.40 63.38 61.81 62.40 0.1M
2021-04-01 60.98 62.45 60.98 61.71 0.1M
2021-03-31 62.54 62.74 61.12 61.12 0.1M
2021-03-30 61.27 62.59 61.27 62.25 0.1M
2021-03-29 61.56 62.59 60.83 61.17 0.1M
2021-03-26 60.19 61.22 60.05 61.22 0.1M
2021-03-25 60.58 60.68 58.97 60.24 0.1M
2021-03-24 60.00 60.83 59.02 60.63 0.1M
2021-03-23 59.85 60.49 59.46 60.29 0.1M
2021-03-22 60.73 60.73 59.51 60.09 0.1M
2021-03-19 60.29 61.03 59.55 61.03 0.4M
2021-03-18 61.27 61.42 60.29 60.34 0.1M
2021-03-17 61.27 61.37 60.29 60.98 0.1M
2021-03-16 60.78 62.20 60.63 61.32 0.1M
2021-03-15 61.47 61.61 60.49 60.58 0.1M
2021-03-12 60.78 61.27 60.00 61.27 0.1M
2021-03-11 61.12 61.42 60.24 60.88 0.1M
2021-03-10 61.03 62.15 60.68 60.98 0.1M
2021-03-09 61.81 62.74 60.98 61.17 0.1M
2021-03-08 60.14 62.15 60.05 61.86 0.1M
2021-03-05 59.75 59.90 58.92 59.75 0.1M
2021-03-04 59.60 60.54 59.11 60.54 0.1M
2021-03-03 60.05 60.78 59.06 59.80 0.1M
2021-03-02 63.87 64.21 61.17 61.76 0.1M
2021-03-01 60.58 63.28 60.29 62.64 0.1M
2021-02-26 60.05 60.29 58.92 60.00 0.1M
2021-02-25 58.92 61.76 58.72 60.98 0.1M
2021-02-24 58.97 60.09 57.69 58.48 0.1M
2021-02-23 57.55 60.09 57.45 58.87 0.1M
2021-02-22 57.45 57.45 56.12 56.86 0.1M
2021-02-19 57.64 57.79 54.36 54.41 0.2M
2021-02-18 58.87 59.16 57.35 57.59 0.1M
2021-02-17 58.87 59.51 58.08 58.72 0.1M
2021-02-16 59.80 59.90 58.77 58.82 0.1M
2021-02-15 58.92 60.05 58.38 59.65 0.0M
2021-02-12 58.57 59.21 58.18 58.53 0.0M
2021-02-11 58.67 58.92 57.79 58.72 0.1M
2021-02-10 58.67 58.92 57.84 58.67 0.0M
2021-02-09 58.38 58.43 57.69 58.43 0.0M
2021-02-08 58.77 59.11 57.74 58.13 0.1M
2021-02-05 57.35 58.57 56.76 58.43 0.1M
2021-02-04 59.31 59.46 57.79 58.57 0.1M
2021-02-03 60.19 61.03 58.92 58.92 0.1M
2021-02-02 58.67 59.85 58.43 59.65 0.1M
2021-02-01 58.62 59.31 57.94 58.33 0.1M
2021-01-29 58.18 58.67 57.25 58.28 0.1M
2021-01-28 58.38 59.02 57.20 58.28 0.1M
2021-01-27 58.08 60.83 57.84 58.92 0.1M
2021-01-26 55.68 58.62 55.68 57.79 0.1M
2021-01-25 57.45 57.79 55.34 55.88 0.1M
2021-01-22 58.28 58.28 56.52 57.25 0.1M
2021-01-21 59.02 59.46 57.06 57.35 0.1M
2021-01-20 59.75 60.14 58.72 58.97 0.1M
2021-01-19 61.22 61.32 59.11 59.31 0.1M
2021-01-18 61.27 61.61 60.19 60.58 0.1M
2021-01-15 62.30 62.64 60.63 61.32 0.1M
2021-01-14 62.20 63.48 61.76 62.99 0.1M
2021-01-13 61.17 62.15 61.17 61.76 0.1M
2021-01-12 61.52 62.05 60.78 60.78 0.1M
2021-01-11 60.78 61.76 60.78 61.12 0.1M
2021-01-08 61.86 62.25 60.78 61.03 0.1M
2021-01-07 61.71 62.15 60.39 61.86 0.1M
2021-01-06 61.61 61.61 60.39 61.07 0.1M
2021-01-05 60.29 61.66 59.70 61.22 0.1M
2021-01-04 62.15 62.64 60.14 60.29 0.1M