Saint Jean Groupe (SABL)

SABL
🏛️ Frankreich →
19.20
Letzte Aktualisierung: 2025-09-29
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 23.00 23.00 23.00 23.00 0.0M
2021-12-30 22.40 22.40 21.20 21.20 0.0M
2021-12-29 23.20 23.20 23.20 23.20 0.0M
2021-12-28 23.20 23.20 23.20 23.20 0.0M
2021-12-27 23.20 23.20 23.20 23.20 0.0M
2021-12-24 22.80 22.80 22.80 22.80 0.0M
2021-12-23 22.80 22.80 22.80 22.80 0.0M
2021-12-22 22.80 22.80 22.80 22.80 0.0M
2021-12-09 23.20 23.20 23.20 23.20 0.0M
2021-12-08 23.80 23.80 23.80 23.80 0.0M
2021-12-06 24.00 24.00 24.00 24.00 0.0M
2021-11-30 24.60 24.60 24.60 24.60 0.0M
2021-11-26 23.20 23.20 23.20 23.20 0.0M
2021-11-22 24.80 24.80 24.80 24.80 0.0M
2021-11-19 25.00 25.00 24.80 24.80 0.0M
2021-11-18 23.80 23.80 23.80 23.80 0.0M
2021-11-17 23.40 23.40 23.40 23.40 0.0M
2021-11-15 25.20 25.20 25.20 25.20 0.0M
2021-11-12 24.00 24.00 24.00 24.00 0.0M
2021-11-11 24.00 24.00 24.00 24.00 0.0M
2021-11-10 24.20 24.20 24.20 24.20 0.0M
2021-11-05 24.20 24.20 24.20 24.20 0.0M
2021-11-04 24.20 25.00 24.20 25.00 0.0M
2021-11-01 24.00 24.60 24.00 24.60 0.0M
2021-10-27 24.80 24.80 24.80 24.80 0.0M
2021-10-26 24.00 24.00 24.00 24.00 0.0M
2021-10-21 23.80 23.80 23.80 23.80 0.0M
2021-10-19 23.80 23.80 23.80 23.80 0.0M
2021-10-18 24.80 24.80 23.60 23.60 0.0M
2021-10-14 23.80 23.80 23.80 23.80 0.0M
2021-10-13 24.80 24.80 24.80 24.80 0.0M
2021-10-12 24.00 24.00 23.40 23.40 0.0M
2021-10-07 22.80 24.20 22.80 24.20 0.0M
2021-10-06 24.80 24.80 24.80 24.80 0.0M
2021-10-01 24.60 24.60 24.60 24.60 0.0M
2021-09-29 24.60 24.60 24.60 24.60 0.0M
2021-09-28 24.60 24.60 24.60 24.60 0.0M
2021-09-27 25.00 25.00 25.00 25.00 0.0M
2021-09-23 24.60 24.60 24.60 24.60 0.0M
2021-09-22 25.00 25.00 25.00 25.00 0.0M
2021-09-21 25.00 25.00 25.00 25.00 0.0M
2021-09-20 25.00 25.00 25.00 25.00 0.0M
2021-09-17 25.00 25.00 25.00 25.00 0.0M
2021-09-16 25.00 25.00 25.00 25.00 0.0M
2021-09-15 25.00 25.00 25.00 25.00 0.0M
2021-09-14 25.00 25.00 25.00 25.00 0.0M
2021-09-13 23.80 24.80 23.80 24.80 0.0M
2021-09-08 23.40 23.40 23.40 23.40 0.0M
2021-09-07 23.40 23.40 23.40 23.40 0.0M
2021-09-03 22.80 22.80 22.80 22.80 0.0M
2021-08-31 22.80 22.80 22.80 22.80 0.0M
2021-08-27 23.20 23.20 23.20 23.20 0.0M
2021-08-25 23.80 23.80 23.40 23.40 0.0M
2021-08-23 23.00 23.00 23.00 23.00 0.0M
2021-08-20 23.40 23.40 23.40 23.40 0.0M
2021-08-17 23.40 23.40 23.40 23.40 0.0M
2021-08-16 23.60 23.60 23.60 23.60 0.0M
2021-08-13 23.60 23.60 23.60 23.60 0.0M
2021-08-12 23.60 24.00 23.60 24.00 0.0M
2021-08-10 23.40 23.40 23.40 23.40 0.0M
2021-08-06 23.40 23.40 23.20 23.20 0.0M
2021-08-05 23.40 24.00 23.40 24.00 0.0M
2021-07-30 23.20 24.00 23.20 24.00 0.0M
2021-07-29 23.60 23.60 23.60 23.60 0.0M
2021-07-28 23.80 23.80 23.00 23.00 0.0M
2021-07-22 24.20 24.20 24.20 24.20 0.0M
2021-07-21 24.20 24.20 24.20 24.20 0.0M
2021-07-15 24.00 24.00 24.00 24.00 0.0M
2021-07-14 23.40 23.40 23.40 23.40 0.0M
2021-07-09 23.40 23.40 23.40 23.40 0.0M
2021-07-08 24.20 24.20 24.20 24.20 0.0M
2021-07-07 24.20 24.20 24.20 24.20 0.0M
2021-07-06 23.40 23.40 23.40 23.40 0.0M
2021-07-02 24.20 24.20 24.20 24.20 0.0M
2021-07-01 24.40 24.40 24.40 24.40 0.0M
2021-06-28 24.60 24.60 24.60 24.60 0.0M
2021-06-25 24.60 24.60 24.60 24.60 0.0M
2021-06-24 23.80 23.80 23.80 23.80 0.0M
2021-06-22 23.40 24.40 23.40 24.40 0.0M
2021-06-21 25.20 25.20 23.00 23.00 0.0M
2021-06-18 25.20 25.40 25.20 25.40 0.0M
2021-06-15 26.00 26.00 26.00 26.00 0.0M
2021-06-14 25.80 25.80 25.80 25.80 0.0M
2021-06-11 25.40 26.20 25.40 26.20 0.0M
2021-06-10 25.40 25.40 25.40 25.40 0.0M
2021-06-09 26.40 26.40 26.40 26.40 0.0M
2021-06-08 26.80 26.80 26.80 26.80 0.0M
2021-06-07 25.40 26.60 25.40 26.60 0.0M
2021-06-04 26.60 26.60 26.60 26.60 0.0M
2021-06-02 26.80 26.80 26.80 26.80 0.0M
2021-05-28 26.60 26.60 26.60 26.60 0.0M
2021-05-27 26.00 26.00 26.00 26.00 0.0M
2021-05-26 25.40 26.00 25.40 26.00 0.0M
2021-05-24 25.60 26.40 25.60 26.40 0.0M
2021-05-20 26.40 26.40 26.40 26.40 0.0M
2021-05-19 25.60 26.40 25.60 26.40 0.0M
2021-05-17 26.80 26.80 26.80 26.80 0.0M
2021-05-14 27.00 27.00 25.40 25.40 0.0M
2021-05-13 26.20 26.20 26.20 26.20 0.0M
2021-05-12 25.60 26.80 25.60 26.80 0.0M
2021-05-11 26.40 26.40 26.40 26.40 0.0M
2021-05-07 26.60 26.60 26.60 26.60 0.0M
2021-05-06 26.60 26.60 26.60 26.60 0.0M
2021-05-05 25.20 25.20 25.20 25.20 0.0M
2021-05-03 27.00 27.00 27.00 27.00 0.0M
2021-04-27 27.40 27.40 27.40 27.40 0.0M
2021-04-22 26.60 27.60 26.60 27.60 0.0M
2021-04-21 26.60 26.60 25.60 25.60 0.0M
2021-04-20 26.60 26.60 26.60 26.60 0.0M
2021-04-19 26.00 26.00 26.00 26.00 0.0M
2021-04-16 28.00 28.00 26.00 26.00 0.0M
2021-04-15 29.00 29.00 26.20 26.20 0.0M
2021-04-14 27.00 27.00 27.00 27.00 0.0M
2021-04-13 26.60 26.60 26.60 26.60 0.0M
2021-04-12 26.20 26.40 26.20 26.40 0.0M
2021-04-09 25.80 26.20 25.80 26.20 0.0M
2021-04-08 25.80 25.80 25.80 25.80 0.0M
2021-04-07 25.80 25.80 25.80 25.80 0.0M
2021-04-06 27.00 27.00 27.00 27.00 0.0M
2021-04-01 26.40 26.40 26.40 26.40 0.0M
2021-03-30 27.00 27.00 27.00 27.00 0.0M
2021-03-29 26.80 26.80 26.80 26.80 0.0M
2021-03-26 27.80 27.80 26.60 26.60 0.0M
2021-03-25 26.60 27.80 26.60 27.80 0.0M
2021-03-24 26.80 27.40 26.80 27.40 0.0M
2021-03-23 26.80 26.80 26.80 26.80 0.0M
2021-03-22 27.80 27.80 27.80 27.80 0.0M
2021-03-19 27.00 27.00 27.00 27.00 0.0M
2021-03-18 27.60 27.60 27.60 27.60 0.0M
2021-03-17 27.60 27.60 27.60 27.60 0.0M
2021-03-16 27.20 27.20 27.20 27.20 0.0M
2021-03-15 29.00 29.00 27.00 27.00 0.0M
2021-03-12 28.00 28.00 28.00 28.00 0.0M
2021-03-11 27.00 27.20 27.00 27.20 0.0M
2021-03-10 27.60 27.60 27.60 27.60 0.0M
2021-03-09 27.60 27.60 27.60 27.60 0.0M
2021-03-05 28.60 28.60 28.60 28.60 0.0M
2021-03-04 28.60 28.60 28.60 28.60 0.0M
2021-03-02 26.80 29.40 26.80 29.40 0.0M
2021-03-01 29.40 29.40 29.40 29.40 0.0M
2021-02-15 28.60 28.60 28.60 28.60 0.0M
2021-02-12 28.40 28.40 28.40 28.40 0.0M
2021-02-11 28.40 28.40 28.40 28.40 0.0M
2021-02-10 28.40 28.40 28.40 28.40 0.0M
2021-02-09 28.80 28.80 28.80 28.80 0.0M
2021-02-08 28.80 28.80 28.80 28.80 0.0M
2021-02-05 28.80 28.80 28.80 28.80 0.0M
2021-02-02 28.40 28.40 28.40 28.40 0.0M
2021-02-01 27.00 27.00 27.00 27.00 0.0M
2021-01-29 27.60 27.60 27.20 27.20 0.0M
2021-01-27 28.00 28.00 28.00 28.00 0.0M
2021-01-25 28.20 28.20 28.00 28.00 0.0M
2021-01-21 28.40 28.40 28.40 28.40 0.0M
2021-01-20 28.00 28.20 28.00 28.20 0.0M
2021-01-19 30.40 30.40 30.40 30.40 0.0M
2021-01-18 28.20 28.20 28.20 28.20 0.0M
2021-01-15 30.60 30.60 28.00 28.00 0.0M
2021-01-14 30.20 30.20 30.20 30.20 0.0M
2021-01-13 29.00 29.00 28.60 28.60 0.0M
2021-01-12 29.00 29.00 29.00 29.00 0.0M
2021-01-11 30.40 30.40 30.40 30.40 0.0M
2021-01-08 29.00 30.20 29.00 30.20 0.0M
2021-01-07 29.00 29.00 29.00 29.00 0.0M
2021-01-06 28.40 29.00 28.40 29.00 0.0M
2021-01-05 27.20 27.20 27.20 27.20 0.0M
2021-01-04 28.80 28.80 28.80 28.80 0.0M