Lebon (ALBON)

ALBON
🏛️ Frankreich →
91.60
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 80.60 82.00 80.60 81.00 0.0M
2021-12-30 80.40 80.60 80.40 80.60 0.0M
2021-12-29 80.60 80.60 80.40 80.40 0.0M
2021-12-28 80.00 80.60 80.00 80.60 0.0M
2021-12-27 80.20 80.20 80.00 80.00 0.0M
2021-12-24 79.80 80.00 79.80 80.00 0.0M
2021-12-23 78.40 80.00 77.00 80.00 0.0M
2021-12-22 78.60 79.00 76.80 79.00 0.0M
2021-12-21 79.60 79.60 78.60 78.60 0.0M
2021-12-20 78.80 80.00 77.80 79.60 0.0M
2021-12-17 80.40 80.40 76.40 78.80 0.0M
2021-12-16 79.00 80.40 79.00 80.40 0.0M
2021-12-15 81.00 81.00 79.00 79.00 0.0M
2021-12-14 81.40 81.40 81.00 81.00 0.0M
2021-12-13 81.40 81.40 81.40 81.40 0.0M
2021-12-10 80.20 80.20 80.20 80.20 0.0M
2021-12-09 80.20 80.20 80.20 80.20 0.0M
2021-12-08 80.00 80.20 79.00 80.20 0.0M
2021-12-07 79.00 80.00 79.00 80.00 0.0M
2021-12-06 79.00 79.00 79.00 79.00 0.0M
2021-12-03 78.80 79.00 78.60 79.00 0.0M
2021-12-02 78.40 78.60 76.80 78.60 0.0M
2021-12-01 79.80 79.80 77.60 78.40 0.0M
2021-11-30 80.20 80.20 79.80 79.80 0.0M
2021-11-29 80.20 80.40 78.40 80.20 0.0M
2021-11-26 84.00 84.00 80.00 80.00 0.0M
2021-11-25 84.00 84.00 83.80 84.00 0.0M
2021-11-24 84.00 84.00 84.00 84.00 0.0M
2021-11-23 84.20 84.20 84.00 84.00 0.0M
2021-11-22 83.80 84.00 83.60 84.00 0.0M
2021-11-19 84.60 84.60 84.00 84.20 0.0M
2021-11-18 84.00 84.00 84.00 84.00 0.0M
2021-11-17 84.00 84.20 83.00 84.00 0.0M
2021-11-16 82.00 84.60 82.00 84.00 0.0M
2021-11-15 81.40 81.60 81.40 81.60 0.0M
2021-11-12 81.00 81.40 80.80 81.40 0.0M
2021-11-11 80.40 81.00 80.40 81.00 0.0M
2021-11-10 80.00 81.00 80.00 80.40 0.0M
2021-11-09 80.00 80.60 79.20 80.00 0.0M
2021-11-08 80.60 80.60 80.00 80.00 0.0M
2021-11-05 80.60 81.00 79.20 80.60 0.0M
2021-11-04 80.80 80.80 80.00 80.60 0.0M
2021-11-03 80.80 81.00 80.60 80.80 0.0M
2021-11-02 80.60 80.80 80.60 80.80 0.0M
2021-11-01 79.40 80.60 79.40 80.60 0.0M
2021-10-29 79.00 79.40 79.00 79.40 0.0M
2021-10-28 81.00 81.00 80.20 80.20 0.0M
2021-10-27 81.20 81.20 80.20 81.00 0.0M
2021-10-26 80.20 81.40 80.20 81.40 0.0M
2021-10-25 82.00 82.00 77.00 80.20 0.0M
2021-10-22 82.00 82.00 82.00 82.00 0.0M
2021-10-21 82.60 82.80 80.60 82.00 0.0M
2021-10-20 78.80 81.00 78.40 81.00 0.0M
2021-10-19 78.00 78.80 78.00 78.80 0.0M
2021-10-18 77.60 78.40 77.60 78.00 0.0M
2021-10-15 79.20 79.20 72.80 77.60 0.0M
2021-10-14 79.40 79.60 79.20 79.20 0.0M
2021-10-13 79.20 79.40 79.20 79.40 0.0M
2021-10-12 79.00 79.20 78.80 79.20 0.0M
2021-10-11 79.00 79.00 79.00 79.00 0.0M
2021-10-08 79.20 79.20 79.00 79.00 0.0M
2021-10-07 79.20 79.20 79.00 79.00 0.0M
2021-10-06 79.00 79.00 79.00 79.00 0.0M
2021-10-05 79.00 79.00 79.00 79.00 0.0M
2021-10-04 78.80 79.20 78.80 79.20 0.0M
2021-10-01 79.00 79.00 78.80 78.80 0.0M
2021-09-30 79.20 79.20 79.00 79.00 0.0M
2021-09-29 78.60 79.20 78.60 79.20 0.0M
2021-09-28 79.20 79.40 78.60 78.60 0.0M
2021-09-27 79.60 79.60 79.00 79.00 0.0M
2021-09-24 79.00 79.80 78.60 79.60 0.0M
2021-09-23 78.60 79.80 78.60 79.00 0.0M
2021-09-22 77.60 77.60 76.60 77.60 0.0M
2021-09-21 76.00 78.00 76.00 77.60 0.0M
2021-09-20 77.00 77.00 76.00 76.00 0.0M
2021-09-17 76.40 77.00 76.20 77.00 0.0M
2021-09-16 77.00 77.00 76.20 76.20 0.0M
2021-09-15 78.00 78.00 77.00 77.00 0.0M
2021-09-14 78.00 78.00 78.00 78.00 0.0M
2021-09-13 77.80 78.00 77.00 78.00 0.0M
2021-09-10 76.60 78.00 76.60 77.80 0.0M
2021-09-09 78.00 78.00 76.20 76.20 0.0M
2021-09-08 78.00 78.00 78.00 78.00 0.0M
2021-09-07 78.00 78.00 78.00 78.00 0.0M
2021-09-06 79.20 79.20 78.00 78.00 0.0M
2021-09-03 79.60 79.60 76.60 79.20 0.0M
2021-09-02 78.40 79.80 78.00 79.60 0.0M
2021-09-01 78.60 78.60 78.20 78.20 0.0M
2021-08-31 78.20 78.60 78.20 78.60 0.0M
2021-08-30 78.00 78.20 78.00 78.20 0.0M
2021-08-27 78.20 78.20 78.00 78.00 0.0M
2021-08-26 78.40 78.60 78.00 78.00 0.0M
2021-08-25 78.00 78.40 78.00 78.40 0.0M
2021-08-24 78.20 78.20 78.00 78.00 0.0M
2021-08-23 78.60 78.60 78.20 78.20 0.0M
2021-08-20 78.20 78.40 78.20 78.40 0.0M
2021-08-19 78.20 78.40 78.20 78.20 0.0M
2021-08-18 78.40 78.40 78.20 78.20 0.0M
2021-08-17 78.40 79.60 78.20 78.20 0.0M
2021-08-16 79.40 79.40 78.20 78.20 0.0M
2021-08-13 79.40 79.40 79.40 79.40 0.0M
2021-08-12 78.20 79.40 78.20 79.40 0.0M
2021-08-11 78.20 78.20 78.00 78.00 0.0M
2021-08-10 78.20 78.20 78.20 78.20 0.0M
2021-08-09 77.80 78.60 77.80 78.00 0.0M
2021-08-06 78.00 78.00 77.80 77.80 0.0M
2021-08-05 78.00 78.00 78.00 78.00 0.0M
2021-08-04 78.20 78.20 78.00 78.00 0.0M
2021-08-03 78.00 78.20 77.20 78.20 0.0M
2021-08-02 78.00 78.00 77.00 78.00 0.0M
2021-07-30 77.80 78.00 74.40 78.00 0.0M
2021-07-29 77.60 78.00 77.60 77.60 0.0M
2021-07-28 78.80 79.00 77.60 77.60 0.0M
2021-07-27 78.80 78.80 77.60 78.80 0.0M
2021-07-26 78.20 78.80 78.20 78.80 0.0M
2021-07-23 78.20 78.20 78.20 78.20 0.0M
2021-07-22 78.20 78.20 78.20 78.20 0.0M
2021-07-21 78.20 78.40 75.40 78.40 0.0M
2021-07-20 74.40 78.40 74.00 78.40 0.0M
2021-07-19 75.40 75.40 74.40 74.40 0.0M
2021-07-16 76.60 76.60 74.80 75.40 0.0M
2021-07-15 76.80 76.80 75.00 76.60 0.0M
2021-07-14 76.80 76.80 76.80 76.80 0.0M
2021-07-13 77.00 77.20 76.20 76.80 0.0M
2021-07-12 77.00 77.00 76.00 77.00 0.0M
2021-07-09 79.40 79.40 75.20 77.00 0.0M
2021-07-08 78.00 78.00 76.40 76.40 0.0M
2021-07-07 78.00 78.20 78.00 78.00 0.0M
2021-07-06 79.20 79.20 76.60 78.00 0.0M
2021-07-05 77.00 80.00 77.00 79.20 0.0M
2021-07-02 76.80 77.80 76.80 77.00 0.0M
2021-07-01 77.00 77.20 76.80 76.80 0.0M
2021-06-30 77.00 77.00 77.00 77.00 0.0M
2021-06-29 76.40 77.00 76.40 77.00 0.0M
2021-06-28 76.40 76.40 76.40 76.40 0.0M
2021-06-25 77.00 77.00 76.40 76.40 0.0M
2021-06-24 76.40 77.00 76.40 77.00 0.0M
2021-06-23 78.20 78.20 74.40 76.40 0.0M
2021-06-22 78.00 78.20 78.00 78.00 0.0M
2021-06-21 78.60 79.00 78.40 78.40 0.0M
2021-06-18 78.60 78.80 78.40 78.60 0.0M
2021-06-17 80.00 80.00 78.40 78.40 0.0M
2021-06-16 80.60 80.60 80.00 80.00 0.0M
2021-06-15 79.00 80.40 79.00 80.40 0.0M
2021-06-14 79.00 80.00 78.40 79.00 0.0M
2021-06-11 79.80 79.80 78.00 79.00 0.0M
2021-06-10 79.60 79.80 79.40 79.60 0.0M
2021-06-09 79.80 80.00 79.60 79.60 0.0M
2021-06-08 79.80 80.00 79.80 79.80 0.0M
2021-06-07 81.60 81.80 78.60 79.80 0.0M
2021-06-04 80.00 80.00 80.00 80.00 0.0M
2021-06-03 82.20 82.20 79.20 80.20 0.0M
2021-06-02 82.20 82.40 81.00 82.00 0.0M
2021-06-01 82.40 82.40 81.20 82.20 0.0M
2021-05-31 82.80 82.80 81.00 82.40 0.0M
2021-05-28 83.00 83.00 81.00 81.00 0.0M
2021-05-27 84.00 84.60 83.00 83.00 0.0M
2021-05-26 82.00 82.00 82.00 82.00 0.0M
2021-05-25 82.00 82.00 82.00 82.00 0.0M
2021-05-24 82.00 82.00 82.00 82.00 0.0M
2021-05-21 81.60 82.40 81.60 82.00 0.0M
2021-05-20 82.00 82.60 81.60 81.60 0.0M
2021-05-19 82.20 82.20 82.00 82.00 0.0M
2021-05-18 82.40 82.40 82.20 82.20 0.0M
2021-05-17 83.00 83.00 82.40 82.40 0.0M
2021-05-14 82.60 82.80 82.60 82.80 0.0M
2021-05-13 84.00 84.00 82.60 82.60 0.0M
2021-05-12 83.00 84.60 83.00 84.00 0.0M
2021-05-11 83.00 83.40 83.00 83.00 0.0M
2021-05-10 82.00 83.00 82.00 83.00 0.0M
2021-05-07 82.00 83.20 82.00 82.00 0.0M
2021-05-06 82.20 83.20 81.00 82.00 0.0M
2021-05-05 82.80 83.40 82.20 82.20 0.0M
2021-05-04 80.00 81.00 79.40 81.00 0.0M
2021-05-03 81.80 83.00 80.00 80.00 0.0M
2021-04-30 79.60 83.00 79.60 80.00 0.0M
2021-04-29 78.00 79.00 77.60 79.00 0.0M
2021-04-28 77.80 78.00 77.60 78.00 0.0M
2021-04-27 77.40 77.80 77.40 77.80 0.0M
2021-04-26 77.40 77.80 77.40 77.40 0.0M
2021-04-23 77.40 77.40 77.00 77.40 0.0M
2021-04-22 77.60 77.60 77.40 77.40 0.0M
2021-04-21 77.60 77.60 77.40 77.40 0.0M
2021-04-20 78.00 78.20 77.00 77.40 0.0M
2021-04-19 76.60 78.00 76.60 78.00 0.0M
2021-04-16 76.00 76.40 76.00 76.40 0.0M
2021-04-15 76.40 76.60 74.80 75.80 0.0M
2021-04-14 77.60 77.60 75.40 76.40 0.0M
2021-04-13 78.00 78.20 77.20 77.20 0.0M
2021-04-12 78.60 78.60 77.20 78.00 0.0M
2021-04-09 78.80 79.00 78.00 78.60 0.0M
2021-04-08 78.80 78.80 77.20 78.80 0.0M
2021-04-07 77.60 78.80 77.60 78.80 0.0M
2021-04-06 76.00 77.60 76.00 77.60 0.0M
2021-04-01 75.40 75.60 75.00 75.60 0.0M
2021-03-31 74.40 75.20 74.00 75.20 0.0M
2021-03-30 74.60 74.80 74.20 74.20 0.0M
2021-03-29 74.00 74.60 74.00 74.60 0.0M
2021-03-26 73.20 74.00 72.60 74.00 0.0M
2021-03-25 73.00 74.00 72.60 73.00 0.0M
2021-03-24 73.20 74.00 72.80 74.00 0.0M
2021-03-23 74.00 74.00 73.00 73.60 0.0M
2021-03-22 75.40 75.40 74.00 74.00 0.0M
2021-03-19 77.60 77.60 75.40 75.40 0.0M
2021-03-18 78.00 78.40 76.60 77.40 0.0M
2021-03-17 78.40 78.60 76.60 78.00 0.0M
2021-03-16 78.40 78.80 78.40 78.40 0.0M
2021-03-15 79.00 79.00 78.40 78.40 0.0M
2021-03-12 78.20 79.00 78.00 79.00 0.0M
2021-03-11 76.00 79.00 76.00 78.00 0.0M
2021-03-10 75.00 76.40 75.00 76.00 0.0M
2021-03-09 75.00 75.40 75.00 75.00 0.0M
2021-03-08 74.80 74.80 74.40 74.80 0.0M
2021-03-05 74.80 74.80 74.40 74.80 0.0M
2021-03-04 75.20 76.00 74.80 74.80 0.0M
2021-03-03 76.20 76.20 75.40 75.40 0.0M
2021-03-02 74.40 76.80 74.40 76.60 0.0M
2021-03-01 72.60 74.40 72.60 74.40 0.0M
2021-02-26 72.00 72.80 72.00 72.80 0.0M
2021-02-25 72.80 72.80 72.00 72.00 0.0M
2021-02-24 72.40 72.60 72.20 72.60 0.0M
2021-02-23 71.20 72.40 70.80 72.40 0.0M
2021-02-22 71.60 71.60 71.20 71.20 0.0M
2021-02-19 72.00 72.00 71.40 71.40 0.0M
2021-02-18 71.60 72.00 70.80 72.00 0.0M
2021-02-17 71.80 71.80 71.60 71.60 0.0M
2021-02-16 71.00 71.80 70.60 71.80 0.0M
2021-02-15 72.00 73.60 69.60 70.20 0.0M
2021-02-12 71.60 71.60 71.20 71.60 0.0M
2021-02-11 72.00 72.20 72.00 72.00 0.0M
2021-02-10 71.60 72.60 71.40 72.00 0.0M
2021-02-09 72.40 72.40 69.80 71.60 0.0M
2021-02-08 73.00 73.00 72.40 72.40 0.0M
2021-02-05 72.60 73.40 72.40 73.00 0.0M
2021-02-04 72.80 72.80 72.60 72.60 0.0M
2021-02-03 71.60 72.80 71.60 72.80 0.0M
2021-02-02 69.20 71.60 69.20 71.60 0.0M
2021-02-01 72.00 72.00 68.00 69.00 0.0M
2021-01-29 72.00 73.00 71.80 72.00 0.0M
2021-01-28 74.00 74.00 72.00 72.00 0.0M
2021-01-27 73.20 74.00 73.00 74.00 0.0M
2021-01-26 74.20 75.00 71.80 73.20 0.0M
2021-01-25 75.60 75.60 74.40 74.40 0.0M
2021-01-22 76.20 76.20 75.60 75.60 0.0M
2021-01-21 76.40 76.40 76.20 76.20 0.0M
2021-01-20 76.40 76.60 76.00 76.20 0.0M
2021-01-19 76.40 76.40 76.40 76.40 0.0M
2021-01-18 76.60 76.80 75.40 76.40 0.0M
2021-01-15 76.80 76.80 76.60 76.60 0.0M
2021-01-14 77.00 77.00 76.80 76.80 0.0M
2021-01-13 77.40 77.60 77.00 77.00 0.0M
2021-01-12 77.00 77.40 77.00 77.40 0.0M
2021-01-11 76.40 77.00 76.40 77.00 0.0M
2021-01-08 77.00 77.00 75.20 76.40 0.0M
2021-01-07 75.20 77.60 75.00 76.40 0.0M
2021-01-06 78.40 78.40 71.40 75.20 0.0M
2021-01-05 77.60 81.00 77.60 78.20 0.0M
2021-01-04 77.60 77.80 77.60 77.60 0.0M