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
2023-12-29 95.60 96.00 95.60 95.80 0.0M
2023-12-28 93.00 95.60 93.00 95.60 0.0M
2023-12-27 92.00 93.80 91.80 93.00 0.0M
2023-12-22 92.80 93.00 92.00 92.00 0.0M
2023-12-21 92.60 92.80 92.00 92.80 0.0M
2023-12-20 92.00 92.60 92.00 92.60 0.0M
2023-12-19 93.40 93.80 92.00 92.00 0.0M
2023-12-18 93.00 93.40 93.00 93.40 0.0M
2023-12-15 93.00 93.40 92.80 92.80 0.0M
2023-12-14 92.20 93.20 92.20 92.80 0.0M
2023-12-13 94.00 94.00 92.20 92.20 0.0M
2023-12-12 95.00 95.20 92.80 94.00 0.0M
2023-12-11 95.00 95.00 95.00 95.00 0.0M
2023-12-08 92.80 93.00 92.20 92.80 0.0M
2023-12-07 90.20 92.80 90.20 92.80 0.0M
2023-12-06 90.20 90.20 90.00 90.20 0.0M
2023-12-05 88.20 90.80 88.20 90.20 0.0M
2023-12-04 90.80 91.00 88.20 88.20 0.0M
2023-12-01 90.20 90.80 90.20 90.80 0.0M
2023-11-30 90.40 90.60 90.20 90.20 0.0M
2023-11-29 90.80 90.80 89.20 90.40 0.0M
2023-11-28 89.80 91.00 88.00 90.80 0.0M
2023-11-27 90.40 90.40 88.80 89.80 0.0M
2023-11-24 90.60 90.60 89.80 90.40 0.0M
2023-11-23 88.20 90.60 88.20 90.60 0.0M
2023-11-22 88.60 88.60 88.00 88.20 0.0M
2023-11-21 88.00 88.60 88.00 88.60 0.0M
2023-11-20 88.00 88.00 88.00 88.00 0.0M
2023-11-17 87.80 90.00 87.80 88.00 0.0M
2023-11-16 87.20 88.20 87.20 87.80 0.0M
2023-11-15 88.20 88.20 87.00 87.00 0.0M
2023-11-14 88.00 88.40 87.80 88.00 0.0M
2023-11-13 88.00 88.60 87.00 88.00 0.0M
2023-11-10 89.00 89.40 88.40 88.40 0.0M
2023-11-09 88.80 89.00 88.80 89.00 0.0M
2023-11-08 88.80 90.00 88.80 88.80 0.0M
2023-11-07 88.60 88.80 88.60 88.80 0.0M
2023-11-06 88.60 88.60 88.60 88.60 0.0M
2023-11-03 87.80 91.80 87.80 88.60 0.0M
2023-11-02 85.40 87.80 85.40 87.80 0.0M
2023-11-01 85.80 86.40 85.40 85.40 0.0M
2023-10-31 85.80 86.00 85.80 85.80 0.0M
2023-10-30 86.00 86.00 85.60 85.80 0.0M
2023-10-27 85.00 86.00 85.00 86.00 0.0M
2023-10-26 86.40 86.40 85.00 85.00 0.0M
2023-10-25 87.00 87.00 86.20 86.20 0.0M
2023-10-24 88.60 88.60 87.00 87.00 0.0M
2023-10-23 88.60 88.60 88.40 88.60 0.0M
2023-10-20 88.60 88.60 88.40 88.40 0.0M
2023-10-19 88.40 88.60 86.00 88.40 0.0M
2023-10-18 88.40 89.80 88.00 88.40 0.0M
2023-10-17 88.20 88.40 87.60 88.40 0.0M
2023-10-16 88.20 89.80 88.00 88.20 0.0M
2023-10-13 89.00 90.20 88.00 88.20 0.0M
2023-10-12 90.00 90.00 89.00 89.00 0.0M
2023-10-11 85.60 90.00 85.60 90.00 0.0M
2023-10-10 91.80 91.80 85.60 85.60 0.0M
2023-10-09 92.40 92.40 91.80 91.80 0.0M
2023-10-06 92.40 92.60 92.40 92.60 0.0M
2023-10-05 92.60 92.80 92.40 92.40 0.0M
2023-10-04 92.60 92.80 92.00 92.60 0.0M
2023-10-03 92.20 92.60 92.20 92.60 0.0M
2023-10-02 92.20 92.40 91.20 91.80 0.0M
2023-09-29 92.60 92.60 92.20 92.20 0.0M
2023-09-28 90.20 92.60 90.00 92.60 0.0M
2023-09-27 89.00 90.20 89.00 90.20 0.0M
2023-09-26 90.60 90.60 89.00 89.00 0.0M
2023-09-25 91.40 91.40 90.60 90.60 0.0M
2023-09-22 91.60 91.60 91.00 91.00 0.0M
2023-09-21 91.40 91.60 91.20 91.60 0.0M
2023-09-20 91.40 91.40 91.40 91.40 0.0M
2023-09-19 92.20 92.40 91.40 91.40 0.0M
2023-09-18 91.80 92.20 91.80 92.20 0.0M
2023-09-15 91.60 91.80 91.60 91.80 0.0M
2023-09-14 91.80 91.80 91.60 91.60 0.0M
2023-09-13 92.00 92.20 91.40 91.80 0.0M
2023-09-12 91.00 91.80 90.40 91.40 0.0M
2023-09-11 89.80 91.00 89.80 91.00 0.0M
2023-09-08 89.80 90.20 89.80 89.80 0.0M
2023-09-07 90.00 90.00 89.60 89.80 0.0M
2023-09-06 92.60 92.60 89.00 90.00 0.0M
2023-09-05 92.60 92.60 92.60 92.60 0.0M
2023-09-04 92.60 92.60 89.80 92.60 0.0M
2023-09-01 93.80 93.80 93.60 93.60 0.0M
2023-08-31 94.00 94.00 93.80 94.00 0.0M
2023-08-30 94.00 94.00 94.00 94.00 0.0M
2023-08-29 94.00 94.00 94.00 94.00 0.0M
2023-08-28 94.80 94.80 94.00 94.60 0.0M
2023-08-25 94.40 95.00 94.40 94.60 0.0M
2023-08-24 94.60 94.60 94.40 94.40 0.0M
2023-08-23 94.00 94.60 93.80 94.60 0.0M
2023-08-22 93.60 96.00 93.60 94.00 0.0M
2023-08-21 94.00 94.00 93.80 94.00 0.0M
2023-08-18 94.00 94.00 93.60 94.00 0.0M
2023-08-17 94.00 94.00 94.00 94.00 0.0M
2023-08-16 94.00 95.00 94.00 94.00 0.0M
2023-08-15 96.00 96.00 93.80 94.00 0.0M
2023-08-14 96.20 96.20 96.00 96.00 0.0M
2023-08-11 95.60 96.20 95.60 96.00 0.0M
2023-08-10 95.80 95.80 95.40 95.60 0.0M
2023-08-09 96.20 96.20 94.40 95.80 0.0M
2023-08-08 96.20 96.40 96.00 96.00 0.0M
2023-08-07 99.00 99.00 96.20 96.20 0.0M
2023-08-04 96.20 96.20 96.20 96.20 0.0M
2023-08-03 96.60 96.60 96.00 96.00 0.0M
2023-08-02 96.60 96.60 96.60 96.60 0.0M
2023-08-01 96.20 96.60 96.20 96.60 0.0M
2023-07-31 96.40 96.40 96.00 96.00 0.0M
2023-07-28 96.20 96.40 96.20 96.40 0.0M
2023-07-27 96.20 96.20 96.00 96.20 0.0M
2023-07-26 96.20 96.20 96.20 96.20 0.0M
2023-07-25 96.00 96.20 96.00 96.00 0.0M
2023-07-24 96.20 96.20 96.00 96.00 0.0M
2023-07-21 96.00 96.20 96.00 96.20 0.0M
2023-07-20 96.00 96.00 96.00 96.00 0.0M
2023-07-19 96.00 96.20 96.00 96.00 0.0M
2023-07-18 96.60 96.60 96.00 96.00 0.0M
2023-07-17 97.20 97.20 96.60 96.60 0.0M
2023-07-14 97.20 97.20 97.20 97.20 0.0M
2023-07-13 97.20 97.20 96.80 97.20 0.0M
2023-07-12 96.00 97.20 96.00 97.20 0.0M
2023-07-11 96.40 96.40 96.00 96.00 0.0M
2023-07-10 96.40 96.40 96.40 96.40 0.0M
2023-07-07 96.20 97.60 96.20 96.40 0.0M
2023-07-06 97.20 97.20 97.00 97.00 0.0M
2023-07-05 97.00 97.20 97.00 97.20 0.0M
2023-07-04 97.00 97.00 97.00 97.00 0.0M
2023-07-03 97.00 97.00 96.20 96.20 0.0M
2023-06-30 98.00 98.00 97.20 97.20 0.0M
2023-06-29 98.00 98.00 98.00 98.00 0.0M
2023-06-28 98.00 99.00 98.00 98.00 0.0M
2023-06-27 99.00 99.00 98.00 98.00 0.0M
2023-06-26 96.40 99.00 96.40 99.00 0.0M
2023-06-23 95.80 96.20 95.80 96.20 0.0M
2023-06-22 95.80 95.80 95.80 95.80 0.0M
2023-06-21 95.80 95.80 95.80 95.80 0.0M
2023-06-20 95.80 95.80 95.80 95.80 0.0M
2023-06-19 95.80 95.80 95.00 95.80 0.0M
2023-06-16 95.00 95.80 95.00 95.80 0.0M
2023-06-15 95.00 95.00 95.00 95.00 0.0M
2023-06-14 95.00 95.20 94.40 95.00 0.0M
2023-06-13 95.80 95.80 94.60 95.00 0.0M
2023-06-12 95.80 95.80 95.60 95.80 0.0M
2023-06-09 96.00 96.40 95.80 95.80 0.0M
2023-06-08 96.00 96.40 96.00 96.20 0.0M
2023-06-07 96.00 96.40 96.00 96.00 0.0M
2023-06-06 98.00 98.00 94.80 96.00 0.0M
2023-06-05 98.80 99.00 98.00 98.00 0.0M
2023-06-02 99.00 99.00 98.00 98.80 0.0M
2023-06-01 99.00 99.00 99.00 99.00 0.0M
2023-05-31 99.00 99.00 98.20 99.00 0.0M
2023-05-30 98.20 99.60 98.20 99.00 0.0M
2023-05-29 99.00 99.00 98.20 98.20 0.0M
2023-05-26 98.00 99.00 98.00 99.00 0.0M
2023-05-25 101.50 102.50 100.00 101.00 0.0M
2023-05-24 101.00 101.50 99.00 101.50 0.0M
2023-05-23 101.00 101.00 100.00 101.00 0.0M
2023-05-22 100.50 101.50 99.40 101.00 0.0M
2023-05-19 99.60 100.50 99.60 100.50 0.0M
2023-05-18 99.40 99.40 99.40 99.40 0.0M
2023-05-17 100.00 100.00 99.00 99.40 0.0M
2023-05-16 99.00 99.60 98.60 99.60 0.0M
2023-05-15 98.40 98.80 98.00 98.80 0.0M
2023-05-12 99.40 99.40 98.60 98.60 0.0M
2023-05-11 99.40 99.40 99.40 99.40 0.0M
2023-05-10 99.40 99.40 99.00 99.40 0.0M
2023-05-09 99.60 99.60 99.40 99.40 0.0M
2023-05-08 99.60 99.60 99.20 99.60 0.0M
2023-05-05 99.80 100.00 99.60 99.80 0.0M
2023-05-04 102.00 102.00 99.80 100.00 0.0M
2023-05-03 102.00 102.00 101.00 102.00 0.0M
2023-05-02 102.00 103.50 102.00 102.00 0.0M
2023-04-28 103.00 103.00 102.00 102.00 0.0M
2023-04-27 103.00 103.00 103.00 103.00 0.0M
2023-04-26 103.50 103.50 103.00 103.00 0.0M
2023-04-25 103.50 103.50 103.00 103.50 0.0M
2023-04-24 104.50 104.50 103.50 103.50 0.0M
2023-04-21 105.00 105.00 103.00 104.50 0.0M
2023-04-20 103.00 105.00 103.00 105.00 0.0M
2023-04-19 101.50 103.00 101.50 103.00 0.0M
2023-04-18 103.50 103.50 101.50 101.50 0.0M
2023-04-17 105.00 105.00 103.00 103.00 0.0M
2023-04-14 107.00 107.00 104.00 104.00 0.0M
2023-04-13 106.00 107.50 105.50 106.50 0.0M
2023-04-12 105.00 106.00 103.00 106.00 0.0M
2023-04-11 103.00 105.00 102.50 105.00 0.0M
2023-04-06 98.20 101.00 98.20 100.00 0.0M
2023-04-05 101.00 101.00 98.00 98.00 0.0M
2023-04-04 101.00 101.00 100.50 100.50 0.0M
2023-04-03 100.50 100.50 99.00 100.00 0.0M
2023-03-31 103.00 103.00 101.00 102.50 0.0M
2023-03-30 100.00 105.00 100.00 102.50 0.0M
2023-03-29 99.00 99.00 97.00 99.00 0.0M
2023-03-28 97.00 99.00 97.00 99.00 0.0M
2023-03-27 98.00 98.00 97.00 97.00 0.0M
2023-03-24 98.20 98.20 98.00 98.00 0.0M
2023-03-23 98.00 98.00 97.80 98.00 0.0M
2023-03-22 99.00 100.00 98.00 98.00 0.0M
2023-03-21 99.60 100.00 99.00 99.00 0.0M
2023-03-20 99.00 101.00 99.00 101.00 0.0M
2023-03-17 98.20 100.50 98.00 99.00 0.0M
2023-03-16 98.00 98.00 98.00 98.00 0.0M
2023-03-15 98.20 99.00 98.00 98.00 0.0M
2023-03-14 98.00 98.00 98.00 98.00 0.0M
2023-03-13 100.00 100.00 98.00 98.00 0.0M
2023-03-10 98.20 100.00 98.00 100.00 0.0M
2023-03-09 97.00 98.00 97.00 98.00 0.0M
2023-03-08 98.00 98.00 97.00 97.00 0.0M
2023-03-07 98.80 98.80 98.00 98.00 0.0M
2023-03-06 95.00 98.80 94.80 98.80 0.0M
2023-03-03 95.00 95.20 95.00 95.00 0.0M
2023-03-02 95.00 95.00 94.60 95.00 0.0M
2023-03-01 94.20 95.00 94.00 95.00 0.0M
2023-02-28 94.80 94.80 93.60 94.00 0.0M
2023-02-27 97.00 97.00 94.60 94.80 0.0M
2023-02-24 97.40 97.40 97.00 97.00 0.0M
2023-02-23 98.00 98.00 97.40 97.40 0.0M
2023-02-22 98.00 98.00 98.00 98.00 0.0M
2023-02-21 97.00 98.00 95.40 98.00 0.0M
2023-02-20 98.00 98.40 97.00 97.00 0.0M
2023-02-17 93.40 95.20 93.20 95.20 0.0M
2023-02-16 93.20 93.40 93.00 93.40 0.0M
2023-02-15 93.00 93.20 93.00 93.20 0.0M
2023-02-14 93.00 94.80 93.00 93.00 0.0M
2023-02-13 93.20 93.20 93.00 93.00 0.0M
2023-02-10 93.20 93.20 93.20 93.20 0.0M
2023-02-09 92.20 95.00 92.20 93.20 0.0M
2023-02-08 92.20 92.20 92.20 92.20 0.0M
2023-02-07 91.40 94.40 91.40 92.20 0.0M
2023-02-06 91.00 91.00 91.00 91.00 0.0M
2023-02-03 91.00 91.00 91.00 91.00 0.0M
2023-02-02 90.80 93.40 90.00 91.00 0.0M
2023-02-01 91.20 92.20 90.80 90.80 0.0M
2023-01-31 90.00 92.40 90.00 91.20 0.0M
2023-01-30 91.40 91.40 90.00 90.00 0.0M
2023-01-27 88.60 91.00 88.60 91.00 0.0M
2023-01-26 88.60 88.80 88.60 88.60 0.0M
2023-01-25 88.60 88.60 88.00 88.60 0.0M
2023-01-24 89.40 91.60 88.40 88.40 0.0M
2023-01-23 88.00 90.00 88.00 89.40 0.0M
2023-01-20 87.20 88.60 87.20 88.00 0.0M
2023-01-19 87.20 87.20 87.20 87.20 0.0M
2023-01-18 87.20 87.60 87.20 87.20 0.0M
2023-01-17 86.80 87.20 86.80 87.20 0.0M
2023-01-16 86.20 86.80 86.00 86.80 0.0M
2023-01-13 85.60 87.80 85.60 86.00 0.0M
2023-01-12 85.60 85.60 85.60 85.60 0.0M
2023-01-11 86.00 86.00 85.60 85.60 0.0M
2023-01-10 86.60 87.40 85.40 85.60 0.0M
2023-01-09 86.00 87.00 85.40 86.40 0.0M
2023-01-06 87.40 87.40 86.60 86.60 0.0M
2023-01-05 87.00 87.80 87.00 87.20 0.0M
2023-01-04 86.20 87.00 86.00 87.00 0.0M
2023-01-03 85.60 86.20 85.60 86.20 0.0M
2023-01-02 85.00 85.40 85.00 85.40 0.0M