Ipsos (ISOS)

ISOS
🏛️ Frankreich →
36.42
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
2023-12-29 56.65 56.95 56.35 56.75 0.0M
2023-12-28 57.00 57.20 56.45 56.75 0.0M
2023-12-27 57.05 57.65 57.05 57.10 0.0M
2023-12-22 56.65 57.15 56.55 57.05 0.0M
2023-12-21 55.90 57.00 55.80 56.90 0.0M
2023-12-20 56.00 56.90 55.70 56.45 0.0M
2023-12-19 55.25 56.55 55.25 56.05 0.0M
2023-12-18 54.65 55.70 54.25 55.40 0.1M
2023-12-15 54.10 55.05 54.10 54.70 0.1M
2023-12-14 54.05 54.60 53.40 54.05 0.0M
2023-12-13 52.90 53.55 52.90 53.45 0.0M
2023-12-12 53.30 53.35 52.95 52.95 0.0M
2023-12-11 52.60 53.25 52.60 53.20 0.0M
2023-12-08 51.80 53.00 51.80 52.65 0.0M
2023-12-07 51.55 52.20 51.30 51.85 0.0M
2023-12-06 51.95 52.60 51.45 51.70 0.0M
2023-12-05 50.00 52.30 49.90 52.20 0.1M
2023-12-04 50.70 50.90 50.05 50.10 0.0M
2023-12-01 49.56 50.60 49.36 50.60 0.0M
2023-11-30 49.86 50.05 49.12 49.42 0.1M
2023-11-29 49.30 49.94 49.24 49.80 0.0M
2023-11-28 49.20 49.38 48.38 49.38 0.0M
2023-11-27 50.10 50.30 49.56 49.56 0.0M
2023-11-24 49.46 50.05 49.46 50.05 0.0M
2023-11-23 50.05 50.20 49.28 49.56 0.0M
2023-11-22 50.10 50.70 49.80 50.20 0.0M
2023-11-21 50.15 51.15 49.96 50.05 0.1M
2023-11-20 49.68 50.35 49.42 49.96 0.0M
2023-11-17 48.64 49.86 48.64 49.52 0.1M
2023-11-16 48.48 49.08 48.36 48.64 0.0M
2023-11-15 48.44 49.10 48.22 48.68 0.0M
2023-11-14 46.74 48.74 46.36 48.74 0.1M
2023-11-13 47.30 47.44 46.50 46.72 0.0M
2023-11-10 47.60 48.20 47.08 47.26 0.0M
2023-11-09 47.04 48.38 47.04 47.90 0.0M
2023-11-08 47.22 47.40 46.68 47.12 0.1M
2023-11-07 47.40 47.54 47.00 47.40 0.0M
2023-11-06 47.88 47.90 47.24 47.34 0.0M
2023-11-03 47.50 48.12 47.40 47.88 0.0M
2023-11-02 45.24 47.52 45.24 47.32 0.0M
2023-11-01 45.92 45.98 45.28 45.28 0.0M
2023-10-31 46.50 46.54 45.60 45.86 0.0M
2023-10-30 45.00 46.52 45.00 46.40 0.0M
2023-10-27 45.24 45.78 44.64 45.10 0.0M
2023-10-26 41.98 45.80 41.76 45.24 0.1M
2023-10-25 42.60 42.60 41.62 41.84 0.0M
2023-10-24 42.76 42.98 42.20 42.50 0.0M
2023-10-23 42.42 42.68 41.66 42.52 0.0M
2023-10-20 43.06 43.42 42.56 42.58 0.0M
2023-10-19 43.60 43.80 43.40 43.52 0.0M
2023-10-18 43.68 43.86 43.44 43.68 0.0M
2023-10-17 43.60 44.14 43.52 43.68 0.0M
2023-10-16 43.88 43.88 43.00 43.70 0.0M
2023-10-13 43.78 43.92 43.28 43.68 0.1M
2023-10-12 43.28 44.06 43.18 43.96 0.0M
2023-10-11 43.14 43.48 42.70 42.86 0.0M
2023-10-10 42.42 43.64 42.42 43.54 0.0M
2023-10-09 42.50 42.50 41.76 42.28 0.0M
2023-10-06 42.16 42.70 42.14 42.62 0.0M
2023-10-05 42.52 43.10 41.98 42.16 0.0M
2023-10-04 41.60 42.30 41.50 42.24 0.0M
2023-10-03 42.74 42.80 41.74 41.88 0.0M
2023-10-02 43.50 43.94 42.98 43.00 0.1M
2023-09-29 43.00 43.92 42.70 43.54 0.1M
2023-09-28 42.14 42.50 41.84 42.20 0.1M
2023-09-27 43.18 43.42 42.36 42.36 0.1M
2023-09-26 44.52 44.58 42.70 43.16 0.1M
2023-09-25 44.80 44.88 44.46 44.80 0.1M
2023-09-22 44.66 45.04 44.54 44.80 0.0M
2023-09-21 45.22 45.40 44.74 44.80 0.0M
2023-09-20 46.00 46.22 45.46 45.46 0.0M
2023-09-19 46.02 46.34 45.68 45.88 0.0M
2023-09-18 46.06 47.12 46.06 46.34 0.1M
2023-09-15 46.32 46.34 45.80 46.00 0.1M
2023-09-14 44.82 46.32 44.52 45.78 0.1M
2023-09-13 46.48 46.68 45.72 46.04 0.0M
2023-09-12 47.52 47.66 46.68 46.68 0.0M
2023-09-11 47.54 47.76 46.94 47.22 0.0M
2023-09-08 46.76 47.50 46.76 47.16 0.0M
2023-09-07 46.68 47.30 46.64 46.66 0.1M
2023-09-06 46.22 47.18 46.14 46.92 0.0M
2023-09-05 46.64 46.80 46.26 46.38 0.0M
2023-09-04 47.14 47.66 46.64 46.64 0.0M
2023-09-01 46.30 47.16 46.30 46.80 0.0M
2023-08-31 45.98 46.38 45.82 46.22 0.1M
2023-08-30 45.50 46.06 45.48 45.70 0.0M
2023-08-29 45.06 45.62 45.06 45.34 0.0M
2023-08-28 44.84 45.10 44.84 44.94 0.0M
2023-08-25 44.56 45.10 44.56 44.82 0.0M
2023-08-24 45.00 45.24 44.66 44.68 0.1M
2023-08-23 44.68 45.12 44.54 44.62 0.0M
2023-08-22 44.86 45.10 44.70 44.70 0.0M
2023-08-21 44.42 45.02 44.42 44.84 0.0M
2023-08-18 44.36 44.64 44.22 44.50 0.0M
2023-08-17 44.92 45.06 44.52 44.96 0.1M
2023-08-16 45.90 46.10 45.16 45.16 0.0M
2023-08-15 45.58 46.06 45.58 45.82 0.0M
2023-08-14 45.26 45.82 45.26 45.62 0.0M
2023-08-11 45.36 45.76 45.36 45.36 0.0M
2023-08-10 45.60 45.84 45.30 45.46 0.0M
2023-08-09 45.72 46.10 45.38 45.54 0.0M
2023-08-08 46.02 46.02 45.38 45.68 0.0M
2023-08-07 46.12 46.70 46.02 46.22 0.0M
2023-08-04 45.66 46.20 45.54 46.12 0.1M
2023-08-03 44.90 45.94 44.56 45.70 0.0M
2023-08-02 44.16 45.56 44.00 45.20 0.1M
2023-08-01 45.54 45.56 44.72 45.10 0.1M
2023-07-31 45.52 45.98 44.92 45.46 0.1M
2023-07-28 44.38 45.64 44.16 45.50 0.1M
2023-07-27 45.14 45.92 44.18 44.54 0.1M
2023-07-26 44.26 47.72 40.02 45.10 0.3M
2023-07-25 49.24 49.28 48.48 48.66 0.1M
2023-07-24 49.18 49.18 48.60 48.92 0.0M
2023-07-21 50.10 50.50 49.00 49.18 0.0M
2023-07-20 50.55 51.15 50.10 50.15 0.0M
2023-07-19 50.90 50.90 50.35 50.75 0.0M
2023-07-18 49.34 51.05 49.32 50.70 0.1M
2023-07-17 49.50 49.50 48.82 49.40 0.0M
2023-07-14 49.46 49.70 49.28 49.44 0.0M
2023-07-13 49.46 49.54 49.00 49.36 0.1M
2023-07-12 49.06 49.62 48.96 49.46 0.0M
2023-07-11 49.12 49.30 48.78 49.14 0.0M
2023-07-10 48.50 48.86 48.46 48.80 0.0M
2023-07-07 48.78 48.82 48.46 48.74 0.0M
2023-07-06 48.96 49.14 48.44 48.60 0.1M
2023-07-05 49.10 49.42 48.92 49.06 0.0M
2023-07-04 49.60 50.05 49.16 49.68 0.0M
2023-07-03 50.00 50.00 49.18 49.54 0.1M
2023-06-30 50.45 51.35 50.30 50.95 0.0M
2023-06-29 51.00 51.40 50.15 50.45 0.0M
2023-06-28 50.05 51.00 50.05 50.95 0.0M
2023-06-27 49.72 50.10 49.24 50.10 0.1M
2023-06-26 50.80 50.90 49.68 49.72 0.0M
2023-06-23 50.60 51.15 50.45 50.65 0.1M
2023-06-22 51.00 51.40 50.50 50.65 0.1M
2023-06-21 51.30 52.20 51.30 51.60 0.1M
2023-06-20 52.05 52.55 51.15 51.25 0.1M
2023-06-19 52.50 53.25 52.15 52.40 0.1M
2023-06-16 51.00 53.05 51.00 52.85 0.2M
2023-06-15 49.08 51.30 49.08 51.10 0.2M
2023-06-14 48.26 49.44 47.74 49.30 0.1M
2023-06-13 48.48 48.76 48.24 48.28 0.1M
2023-06-12 47.32 48.52 47.32 48.28 0.1M
2023-06-09 47.32 47.64 47.10 47.32 0.1M
2023-06-08 46.62 47.48 46.62 47.42 0.1M
2023-06-07 46.88 47.30 46.52 46.94 0.1M
2023-06-06 46.06 46.88 45.96 46.82 0.1M
2023-06-05 46.72 47.08 46.22 46.34 0.1M
2023-06-02 47.90 48.12 46.44 46.72 0.1M
2023-06-01 46.76 48.24 46.70 48.08 0.1M
2023-05-31 45.72 46.14 45.38 45.78 0.1M
2023-05-30 46.30 46.62 46.04 46.16 0.1M
2023-05-29 46.18 46.80 46.18 46.30 0.1M
2023-05-26 46.22 46.54 46.02 46.52 0.0M
2023-05-25 46.92 46.92 46.12 46.30 0.0M
2023-05-24 47.22 47.24 46.38 46.80 0.1M
2023-05-23 47.62 47.80 47.46 47.62 0.1M
2023-05-22 48.06 48.22 47.30 47.78 0.1M
2023-05-19 47.30 47.62 47.02 47.58 0.1M
2023-05-18 47.18 47.46 47.04 47.28 0.1M
2023-05-17 47.34 47.52 47.12 47.16 0.1M
2023-05-16 47.90 47.90 47.18 47.52 0.1M
2023-05-15 48.94 49.08 47.76 47.76 0.1M
2023-05-12 49.04 49.26 48.44 48.58 0.1M
2023-05-11 48.56 49.12 48.50 48.90 0.1M
2023-05-10 49.26 49.56 48.58 48.70 0.0M
2023-05-09 49.30 49.36 48.46 49.22 0.1M
2023-05-08 49.12 49.56 49.12 49.36 0.0M
2023-05-05 48.42 49.18 48.38 49.12 0.1M
2023-05-04 49.04 49.10 48.26 48.32 0.1M
2023-05-03 49.22 50.00 48.62 49.16 0.1M
2023-05-02 49.26 49.90 49.02 49.02 0.1M
2023-04-28 49.32 49.64 48.98 49.16 0.1M
2023-04-27 48.96 49.76 48.80 49.32 0.1M
2023-04-26 48.70 49.26 48.60 49.14 0.1M
2023-04-25 49.18 49.86 48.88 49.20 0.1M
2023-04-24 47.32 49.74 47.16 49.44 0.2M
2023-04-21 52.00 52.40 46.60 47.78 0.5M
2023-04-20 55.50 55.50 54.60 55.05 0.1M
2023-04-19 55.75 55.80 55.15 55.55 0.0M
2023-04-18 55.40 56.00 55.30 55.90 0.1M
2023-04-17 55.00 55.50 55.00 55.30 0.1M
2023-04-14 55.30 55.45 55.05 55.05 0.0M
2023-04-13 55.00 55.60 55.00 55.20 0.1M
2023-04-12 55.30 55.55 54.80 55.10 0.1M
2023-04-11 56.05 56.40 55.15 55.30 0.1M
2023-04-06 56.00 56.15 55.65 55.95 0.0M
2023-04-05 56.40 56.60 55.95 55.95 0.0M
2023-04-04 56.70 57.50 56.50 56.50 0.0M
2023-04-03 57.40 57.40 56.65 56.70 0.0M
2023-03-31 57.50 57.60 57.10 57.10 0.1M
2023-03-30 57.40 57.80 57.40 57.40 0.1M
2023-03-29 56.60 57.40 56.60 57.30 0.0M
2023-03-28 57.20 57.50 56.30 56.50 0.1M
2023-03-27 56.10 57.10 56.10 57.00 0.1M
2023-03-24 57.60 58.10 55.30 55.70 0.1M
2023-03-23 57.40 58.20 57.30 57.80 0.1M
2023-03-22 58.00 58.30 57.60 57.60 0.0M
2023-03-21 57.30 58.10 57.20 57.70 0.0M
2023-03-20 55.50 57.30 54.90 56.90 0.1M
2023-03-17 56.50 57.10 55.80 55.90 0.1M
2023-03-16 55.90 56.80 55.50 56.40 0.1M
2023-03-15 57.10 57.70 55.20 55.40 0.1M
2023-03-14 55.60 57.60 55.60 57.10 0.1M
2023-03-13 57.70 58.00 55.70 55.80 0.1M
2023-03-10 58.50 59.10 57.70 57.80 0.1M
2023-03-09 59.80 60.10 59.00 59.00 0.1M
2023-03-08 59.60 60.70 59.60 60.00 0.1M
2023-03-07 60.50 61.40 59.80 59.80 0.1M
2023-03-06 60.70 61.60 60.30 60.50 0.1M
2023-03-03 60.20 61.30 60.20 60.90 0.1M
2023-03-02 59.20 60.50 59.20 60.20 0.1M
2023-03-01 58.10 59.50 58.10 59.40 0.1M
2023-02-28 58.50 58.50 58.00 58.10 0.1M
2023-02-27 56.50 58.80 56.40 58.20 0.1M
2023-02-24 57.10 57.60 57.00 57.20 0.1M
2023-02-23 56.30 58.00 56.30 57.10 0.1M
2023-02-22 56.00 56.70 54.90 56.30 0.1M
2023-02-21 57.10 57.30 56.30 56.30 0.1M
2023-02-20 57.70 57.70 57.00 57.30 0.1M
2023-02-17 59.20 59.90 57.40 57.80 0.1M
2023-02-16 61.50 61.70 57.10 58.30 0.2M
2023-02-15 61.50 62.10 61.30 61.80 0.0M
2023-02-14 61.40 62.20 61.10 61.60 0.0M
2023-02-13 60.60 61.40 60.60 61.00 0.0M
2023-02-10 61.70 62.10 60.40 60.60 0.1M
2023-02-09 61.80 62.40 61.40 61.80 0.0M
2023-02-08 61.40 61.60 60.80 61.30 0.0M
2023-02-07 61.30 61.60 60.70 61.10 0.0M
2023-02-06 61.40 61.40 60.50 61.30 0.0M
2023-02-03 60.80 61.90 60.80 61.50 0.1M
2023-02-02 61.00 61.80 60.30 60.70 0.1M
2023-02-01 59.40 60.80 59.40 60.60 0.0M
2023-01-31 59.00 59.50 58.70 59.50 0.1M
2023-01-30 59.20 59.60 59.00 59.30 0.0M
2023-01-27 59.70 59.70 59.20 59.40 0.0M
2023-01-26 59.70 60.00 59.10 59.40 0.0M
2023-01-25 60.50 60.90 59.50 59.70 0.0M
2023-01-24 60.10 60.40 59.70 60.20 0.0M
2023-01-23 59.80 60.30 59.60 59.70 0.0M
2023-01-20 61.40 61.80 59.20 59.50 0.1M
2023-01-19 60.90 61.40 60.80 61.40 0.0M
2023-01-18 61.20 62.40 60.80 61.10 0.1M
2023-01-17 60.80 61.60 60.80 61.20 0.0M
2023-01-16 61.00 61.10 60.00 61.00 0.1M
2023-01-13 59.40 60.70 59.30 60.40 0.1M
2023-01-12 58.00 59.40 57.90 59.40 0.1M
2023-01-11 57.70 58.30 57.30 58.20 0.1M
2023-01-10 57.80 58.00 56.80 57.60 0.1M
2023-01-09 59.60 60.20 58.10 58.10 0.1M
2023-01-06 59.90 60.30 59.60 59.70 0.0M
2023-01-05 59.90 60.20 59.20 59.90 0.0M
2023-01-04 59.20 60.40 59.00 59.60 0.1M
2023-01-03 59.00 60.00 58.80 59.10 0.1M
2023-01-02 58.70 59.40 58.40 59.00 0.0M