NSE SA (ALNSE)

ALNSE
🏛️ Frankreich →
43.20
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
2025-09-26 43.00 43.20 42.90 43.20 0.0M
2025-09-25 43.10 43.10 42.60 43.00 0.0M
2025-09-24 43.40 43.40 42.60 43.30 0.0M
2025-09-23 42.10 43.50 41.60 43.40 0.0M
2025-09-22 42.20 42.40 41.50 42.10 0.0M
2025-09-19 42.30 42.30 41.90 42.20 0.0M
2025-09-18 41.80 42.30 41.50 42.20 0.0M
2025-09-17 42.50 42.50 41.00 41.80 0.0M
2025-09-16 43.70 43.70 42.20 42.20 0.0M
2025-09-15 41.00 44.30 41.00 43.40 0.0M
2025-09-12 39.60 40.10 39.60 40.10 0.0M
2025-09-11 39.30 39.60 39.20 39.60 0.0M
2025-09-10 37.60 39.10 37.60 39.00 0.0M
2025-09-09 38.10 38.20 37.00 37.40 0.0M
2025-09-08 38.10 38.30 36.00 37.90 0.0M
2025-09-05 38.10 38.30 38.00 38.10 0.0M
2025-09-04 38.50 38.50 38.00 38.00 0.0M
2025-09-03 39.30 39.30 38.50 38.70 0.0M
2025-09-02 40.00 40.00 38.70 39.10 0.0M
2025-09-01 40.80 40.80 38.70 38.70 0.0M
2025-08-29 39.30 40.90 39.00 40.60 0.0M
2025-08-28 40.10 40.20 38.00 39.30 0.0M
2025-08-27 42.40 42.40 38.90 40.30 0.0M
2025-08-26 44.10 44.10 42.20 42.40 0.0M
2025-08-25 44.10 44.30 43.70 43.80 0.0M
2025-08-22 44.00 44.40 43.60 44.30 0.0M
2025-08-21 45.50 45.70 45.30 45.30 0.0M
2025-08-20 46.20 46.30 45.70 45.70 0.0M
2025-08-19 46.50 46.50 46.30 46.30 0.0M
2025-08-18 46.30 47.00 46.30 46.50 0.0M
2025-08-15 46.40 47.00 46.30 46.30 0.0M
2025-08-14 47.00 47.10 46.70 46.70 0.0M
2025-08-13 46.30 47.40 46.30 47.00 0.0M
2025-08-12 47.20 47.20 46.40 46.60 0.0M
2025-08-11 47.80 47.80 46.80 46.80 0.0M
2025-08-08 47.40 48.00 47.40 47.90 0.0M
2025-08-07 47.00 47.00 46.80 47.00 0.0M
2025-08-06 46.20 46.90 46.20 46.90 0.0M
2025-08-05 46.20 47.00 46.20 46.20 0.0M
2025-08-04 46.60 46.90 46.20 46.40 0.0M
2025-08-01 46.90 47.00 46.10 46.20 0.0M
2025-07-31 46.70 47.00 46.50 46.70 0.0M
2025-07-30 46.00 46.70 46.00 46.30 0.0M
2025-07-29 46.20 46.50 45.60 45.60 0.0M
2025-07-28 46.40 46.40 45.30 46.20 0.0M
2025-07-25 45.50 46.90 44.90 46.00 0.0M
2025-07-24 43.80 46.50 41.60 45.10 0.0M
2025-07-23 46.50 47.90 46.50 47.40 0.0M
2025-07-22 46.60 46.80 46.20 46.50 0.0M
2025-07-21 47.00 47.50 46.60 46.60 0.0M
2025-07-18 46.60 47.50 46.40 47.00 0.0M
2025-07-17 47.00 47.00 46.60 46.60 0.0M
2025-07-16 46.90 47.30 46.50 47.00 0.0M
2025-07-15 47.50 47.50 46.30 47.30 0.0M
2025-07-14 44.50 47.50 44.10 46.00 0.0M
2025-07-11 43.80 45.70 43.80 44.50 0.0M
2025-07-10 47.00 47.40 42.30 43.80 0.0M
2025-07-09 43.90 47.00 41.60 46.70 0.0M
2025-07-08 42.30 45.00 41.90 43.90 0.0M
2025-07-07 41.30 42.50 41.00 42.30 0.0M
2025-07-04 44.00 44.00 41.00 41.20 0.0M
2025-07-03 45.20 45.20 40.90 44.00 0.0M
2025-07-02 46.90 46.90 44.40 45.00 0.0M
2025-07-01 46.90 47.60 46.90 46.90 0.0M
2025-06-30 46.70 47.20 46.70 47.20 0.0M
2025-06-27 47.00 47.90 46.40 46.50 0.0M
2025-06-26 45.20 46.90 45.00 46.90 0.0M
2025-06-25 46.60 47.00 45.20 45.20 0.0M
2025-06-24 46.90 46.90 45.50 46.60 0.0M
2025-06-23 46.80 46.80 44.00 45.50 0.0M
2025-06-20 45.50 45.50 44.10 44.10 0.0M
2025-06-19 46.10 46.10 44.80 45.50 0.0M
2025-06-18 47.50 47.50 44.30 46.00 0.0M
2025-06-17 43.40 47.70 41.90 47.60 0.0M
2025-06-16 40.50 44.50 39.90 42.50 0.0M
2025-06-13 40.80 40.80 37.50 38.90 0.0M
2025-06-12 40.00 40.70 38.50 39.90 0.0M
2025-06-11 40.00 40.20 39.00 40.00 0.0M
2025-06-10 41.40 41.40 39.60 40.70 0.0M
2025-06-09 42.00 43.30 39.00 41.20 0.0M
2025-06-06 43.50 43.50 42.10 43.30 0.0M
2025-06-05 43.80 43.90 41.90 43.50 0.0M
2025-06-04 42.10 43.40 41.50 43.30 0.0M
2025-06-03 41.80 42.00 40.50 41.90 0.0M
2025-06-02 40.80 41.90 40.00 41.70 0.0M
2025-05-30 40.00 40.80 39.70 40.80 0.0M
2025-05-29 40.10 41.20 39.00 39.10 0.0M
2025-05-28 39.80 40.70 39.20 39.30 0.0M
2025-05-27 39.70 39.80 38.80 39.80 0.0M
2025-05-26 39.10 40.00 38.50 39.70 0.0M
2025-05-23 38.90 39.50 38.40 38.50 0.0M
2025-05-22 38.30 38.70 38.20 38.60 0.0M
2025-05-21 38.50 39.00 38.10 38.70 0.0M
2025-05-20 39.10 39.40 38.00 38.50 0.0M
2025-05-19 38.00 39.50 37.80 39.10 0.0M
2025-05-16 38.80 39.00 37.70 37.80 0.0M
2025-05-15 42.00 42.00 38.00 39.00 0.1M
2025-05-14 42.11 44.00 42.11 42.80 0.0M
2025-05-13 43.63 44.00 42.11 43.54 0.0M
2025-05-12 44.01 45.00 43.04 43.63 0.0M
2025-05-09 43.60 44.00 43.60 44.00 0.0M
2025-05-08 44.00 44.00 43.60 43.60 0.0M
2025-05-07 43.80 44.00 43.21 44.00 0.0M
2025-05-06 43.80 43.80 42.91 43.60 0.0M
2025-05-05 43.00 43.80 42.11 43.80 0.0M
2025-05-02 40.50 43.00 40.50 42.00 0.0M
2025-04-30 40.20 41.85 39.52 40.11 0.0M
2025-04-29 43.00 43.00 39.52 42.00 0.0M
2025-04-28 42.40 43.40 39.00 42.00 0.0M
2025-04-25 43.45 43.50 43.00 43.00 0.0M
2025-04-24 43.71 44.90 42.73 42.80 0.0M
2025-04-23 44.00 45.60 43.42 45.00 0.0M
2025-04-22 40.50 44.50 40.12 43.70 0.0M
2025-04-17 40.80 41.10 39.01 40.50 0.0M
2025-04-16 40.90 41.00 40.00 40.10 0.0M
2025-04-15 41.10 41.28 39.05 40.88 0.0M
2025-04-14 41.30 41.30 39.00 41.00 0.0M
2025-04-11 41.30 41.30 39.40 39.66 0.0M
2025-04-10 39.40 42.00 39.00 41.60 0.0M
2025-04-09 35.31 36.80 35.00 36.60 0.0M
2025-04-08 33.99 38.80 33.60 36.40 0.0M
2025-04-07 33.50 33.53 30.30 31.80 0.0M
2025-04-04 36.00 37.00 33.00 35.00 0.0M
2025-04-03 41.60 41.60 35.10 37.20 0.0M
2025-04-02 45.90 45.90 43.00 43.10 0.0M
2025-04-01 48.70 48.70 45.00 48.30 0.0M
2025-03-31 48.00 49.50 46.50 49.30 0.0M
2025-03-28 46.60 48.00 45.40 48.00 0.0M
2025-03-27 47.80 47.80 46.10 47.10 0.0M
2025-03-26 47.00 48.00 46.30 47.90 0.0M
2025-03-25 44.60 48.80 44.50 47.90 0.0M
2025-03-24 47.60 47.60 45.10 45.60 0.0M
2025-03-21 45.00 47.60 43.30 47.60 0.0M
2025-03-20 41.00 44.40 40.90 44.00 0.0M
2025-03-19 40.80 41.00 40.40 40.40 0.0M
2025-03-18 41.00 41.00 40.10 40.10 0.0M
2025-03-17 38.60 40.90 38.20 40.70 0.0M
2025-03-14 37.00 38.20 35.90 38.20 0.0M
2025-03-13 36.60 37.50 36.60 36.60 0.0M
2025-03-12 39.60 39.60 35.70 36.50 0.0M
2025-03-11 41.00 41.00 38.10 39.60 0.0M
2025-03-10 37.00 41.10 37.00 41.10 0.0M
2025-03-07 40.00 42.40 37.00 38.00 0.0M
2025-03-06 37.30 39.00 37.30 38.80 0.0M
2025-03-05 37.00 37.90 34.20 35.90 0.0M
2025-03-04 33.00 39.80 33.00 38.20 0.0M
2025-03-03 30.40 31.80 29.60 31.80 0.0M
2025-02-28 29.70 29.70 28.20 29.60 0.0M
2025-02-27 29.60 29.90 28.60 29.80 0.0M
2025-02-26 30.60 30.60 28.90 29.60 0.0M
2025-02-25 28.70 29.90 28.70 29.80 0.0M
2025-02-24 29.80 30.00 28.60 29.90 0.0M
2025-02-21 28.80 29.80 28.70 29.80 0.0M
2025-02-20 28.90 29.20 28.80 28.80 0.0M
2025-02-19 29.00 29.00 28.80 28.90 0.0M
2025-02-18 28.60 28.90 28.00 28.90 0.0M
2025-02-17 28.10 28.60 28.00 28.60 0.0M
2025-02-14 28.40 28.40 28.00 28.40 0.0M
2025-02-13 28.10 28.40 28.10 28.40 0.0M
2025-02-12 28.20 28.50 27.80 28.50 0.0M
2025-02-11 28.00 28.10 28.00 28.10 0.0M
2025-02-10 27.90 28.00 27.50 28.00 0.0M
2025-02-07 27.60 28.30 27.10 27.90 0.0M
2025-02-06 28.50 28.50 27.40 28.40 0.0M
2025-02-05 28.50 28.60 28.20 28.50 0.0M
2025-02-04 28.60 28.60 28.20 28.50 0.0M
2025-02-03 28.60 28.60 28.00 28.60 0.0M
2025-01-31 28.40 28.80 27.40 28.60 0.0M
2025-01-30 28.90 28.90 28.60 28.80 0.0M
2025-01-29 29.10 29.10 27.40 28.90 0.0M
2025-01-28 29.00 29.10 28.20 29.10 0.0M
2025-01-27 29.30 29.30 27.70 29.00 0.0M
2025-01-24 28.20 29.30 27.80 29.30 0.0M
2025-01-23 28.30 28.30 28.00 28.20 0.0M
2025-01-22 28.20 28.40 27.50 28.30 0.0M
2025-01-21 27.80 28.20 27.60 28.20 0.0M
2025-01-20 28.60 28.60 27.80 27.80 0.0M
2025-01-17 28.70 28.70 28.00 28.60 0.0M
2025-01-16 28.40 28.80 28.00 28.70 0.0M
2025-01-15 28.90 28.90 27.30 28.70 0.0M
2025-01-14 28.90 28.90 28.90 28.90 0.0M
2025-01-13 29.10 29.10 27.60 28.90 0.0M
2025-01-10 29.00 29.10 29.00 29.10 0.0M
2025-01-09 28.90 29.00 28.40 29.00 0.0M
2025-01-08 28.80 28.90 28.60 28.90 0.0M
2025-01-07 28.90 28.90 28.10 28.80 0.0M
2025-01-06 28.80 28.90 28.40 28.90 0.0M
2025-01-03 28.80 28.90 27.80 28.80 0.0M
2025-01-02 28.90 29.50 28.10 29.00 0.0M