Sergeferrari G (SEFER)

SEFER
🏛️ Frankreich →
6.96
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 8.09 8.35 8.06 8.06 0.0M
2023-12-28 8.11 8.18 7.85 8.09 0.0M
2023-12-27 7.50 8.18 7.50 8.11 0.0M
2023-12-22 7.41 7.66 7.40 7.55 0.0M
2023-12-21 7.49 7.54 7.22 7.40 0.0M
2023-12-20 7.32 7.49 7.27 7.49 0.0M
2023-12-19 7.28 7.50 7.27 7.32 0.0M
2023-12-18 7.20 7.46 7.20 7.27 0.0M
2023-12-15 6.93 7.32 6.93 7.18 0.0M
2023-12-14 6.67 6.94 6.66 6.93 0.0M
2023-12-13 7.47 7.47 6.59 6.66 0.0M
2023-12-12 7.46 7.71 7.46 7.47 0.0M
2023-12-11 8.10 8.23 7.46 7.46 0.0M
2023-12-08 8.12 8.27 8.12 8.15 0.0M
2023-12-07 7.94 8.12 7.93 8.12 0.0M
2023-12-06 7.70 8.08 7.70 7.93 0.0M
2023-12-05 7.57 7.80 7.56 7.70 0.0M
2023-12-04 7.50 7.57 7.48 7.57 0.0M
2023-12-01 7.41 7.50 7.41 7.48 0.0M
2023-11-30 7.35 7.45 7.34 7.41 0.0M
2023-11-29 7.18 7.37 7.18 7.34 0.0M
2023-11-28 7.24 7.24 7.17 7.17 0.0M
2023-11-27 7.24 7.24 7.18 7.18 0.0M
2023-11-24 7.18 7.24 7.18 7.24 0.0M
2023-11-23 7.12 7.20 7.12 7.18 0.0M
2023-11-22 7.48 7.51 7.09 7.12 0.0M
2023-11-21 7.36 7.60 7.36 7.48 0.0M
2023-11-20 6.80 7.46 6.75 7.34 0.0M
2023-11-17 6.51 6.77 6.51 6.72 0.0M
2023-11-16 6.42 6.53 6.35 6.50 0.0M
2023-11-15 6.52 6.56 6.26 6.40 0.0M
2023-11-14 6.45 6.53 6.45 6.48 0.0M
2023-11-13 6.44 6.49 6.44 6.45 0.0M
2023-11-10 6.50 6.50 6.35 6.43 0.0M
2023-11-09 6.39 6.49 6.39 6.49 0.0M
2023-11-08 6.29 6.37 6.28 6.37 0.0M
2023-11-07 6.46 6.57 6.20 6.28 0.0M
2023-11-06 6.27 6.59 6.27 6.45 0.0M
2023-11-03 6.06 6.26 6.06 6.25 0.0M
2023-11-02 5.90 6.08 5.90 6.05 0.0M
2023-11-01 6.38 6.38 5.70 5.87 0.0M
2023-10-31 5.40 6.38 5.35 6.38 0.0M
2023-10-30 5.27 5.36 5.25 5.31 0.0M
2023-10-27 5.37 5.37 5.23 5.26 0.0M
2023-10-26 5.58 5.60 5.25 5.25 0.0M
2023-10-25 5.38 5.56 5.36 5.54 0.0M
2023-10-24 5.48 5.48 5.25 5.38 0.0M
2023-10-23 5.64 5.65 5.34 5.48 0.0M
2023-10-20 6.08 6.08 5.61 5.79 0.0M
2023-10-19 6.30 6.60 5.72 6.20 0.0M
2023-10-18 7.57 7.57 7.31 7.35 0.0M
2023-10-17 7.57 7.62 7.57 7.57 0.0M
2023-10-16 7.57 7.75 7.56 7.56 0.0M
2023-10-13 7.76 7.91 7.57 7.57 0.0M
2023-10-12 7.72 7.89 7.71 7.74 0.0M
2023-10-11 7.70 7.75 7.62 7.71 0.0M
2023-10-10 7.58 7.72 7.58 7.68 0.0M
2023-10-09 7.68 7.68 7.51 7.56 0.0M
2023-10-06 7.70 7.71 7.51 7.70 0.0M
2023-10-05 7.77 7.78 7.65 7.70 0.0M
2023-10-04 7.86 7.95 7.77 7.77 0.0M
2023-10-03 8.02 8.10 7.85 7.85 0.0M
2023-10-02 8.20 8.27 8.01 8.01 0.0M
2023-09-29 8.30 8.30 8.06 8.20 0.0M
2023-09-28 8.30 8.30 8.05 8.30 0.0M
2023-09-27 7.90 8.30 7.90 8.01 0.0M
2023-09-26 8.45 8.45 7.63 7.90 0.0M
2023-09-25 9.07 9.07 8.37 8.45 0.0M
2023-09-22 9.23 9.23 9.05 9.07 0.0M
2023-09-21 9.42 9.42 9.23 9.23 0.0M
2023-09-20 9.10 9.73 9.10 9.40 0.0M
2023-09-19 9.22 9.38 9.00 9.08 0.0M
2023-09-18 10.06 10.06 9.45 9.45 0.0M
2023-09-15 10.30 10.30 9.30 10.26 0.0M
2023-09-14 10.68 10.68 10.42 10.42 0.0M
2023-09-13 10.62 10.70 10.62 10.68 0.0M
2023-09-12 10.66 10.66 10.60 10.62 0.0M
2023-09-11 10.66 10.76 10.64 10.66 0.0M
2023-09-08 10.96 10.96 10.62 10.64 0.0M
2023-09-07 11.00 11.00 10.80 10.96 0.0M
2023-09-06 11.36 11.38 10.92 11.00 0.0M
2023-09-05 11.62 11.62 11.36 11.36 0.0M
2023-09-04 11.48 11.64 11.48 11.64 0.0M
2023-09-01 11.16 11.46 11.16 11.46 0.0M
2023-08-31 11.06 11.16 11.06 11.16 0.0M
2023-08-30 11.14 11.14 11.06 11.06 0.0M
2023-08-29 11.10 11.18 11.08 11.14 0.0M
2023-08-28 10.96 11.10 10.94 11.10 0.0M
2023-08-25 11.22 11.22 10.96 10.96 0.0M
2023-08-24 11.24 11.24 11.20 11.22 0.0M
2023-08-23 11.30 11.30 11.20 11.22 0.0M
2023-08-22 11.26 11.34 11.26 11.30 0.0M
2023-08-21 11.42 11.42 11.20 11.24 0.0M
2023-08-18 11.42 11.44 11.22 11.40 0.0M
2023-08-17 11.44 11.48 11.42 11.42 0.0M
2023-08-16 11.42 11.48 11.40 11.42 0.0M
2023-08-15 11.50 11.50 11.42 11.42 0.0M
2023-08-14 11.50 11.52 11.46 11.48 0.0M
2023-08-11 11.58 11.58 11.48 11.48 0.0M
2023-08-10 11.50 11.58 11.50 11.56 0.0M
2023-08-09 11.36 11.52 11.36 11.46 0.0M
2023-08-08 11.16 11.40 11.16 11.36 0.0M
2023-08-07 11.10 11.16 11.00 11.16 0.0M
2023-08-04 11.54 11.56 10.90 11.10 0.0M
2023-08-03 11.54 11.56 11.50 11.52 0.0M
2023-08-02 11.70 11.72 11.50 11.52 0.0M
2023-08-01 11.86 11.86 11.60 11.68 0.0M
2023-07-31 11.88 12.00 11.88 11.90 0.0M
2023-07-28 11.88 11.88 11.80 11.88 0.0M
2023-07-27 11.50 11.90 11.50 11.86 0.0M
2023-07-26 11.60 11.60 11.24 11.50 0.0M
2023-07-25 11.68 11.72 11.54 11.64 0.0M
2023-07-24 11.40 11.76 11.40 11.68 0.0M
2023-07-21 11.78 11.90 11.30 11.60 0.0M
2023-07-20 12.78 12.78 11.90 11.92 0.1M
2023-07-19 13.80 13.80 12.50 12.96 0.1M
2023-07-18 14.90 14.94 14.80 14.94 0.0M
2023-07-17 14.90 14.98 14.74 14.90 0.0M
2023-07-14 14.90 14.98 14.88 14.90 0.0M
2023-07-13 14.88 14.90 14.86 14.88 0.0M
2023-07-12 14.92 14.92 14.76 14.88 0.0M
2023-07-11 14.94 14.98 14.80 14.90 0.0M
2023-07-10 14.76 14.94 14.76 14.94 0.0M
2023-07-07 14.70 14.74 14.60 14.74 0.0M
2023-07-06 15.10 15.10 14.50 14.60 0.0M
2023-07-05 15.18 15.20 15.02 15.08 0.0M
2023-07-04 14.70 15.00 14.70 15.00 0.0M
2023-07-03 14.90 15.42 14.70 14.70 0.0M
2023-06-30 14.44 15.02 14.44 14.90 0.0M
2023-06-29 14.46 14.46 14.38 14.40 0.0M
2023-06-28 14.42 14.46 14.36 14.44 0.0M
2023-06-27 14.40 14.46 14.36 14.42 0.0M
2023-06-26 14.28 14.40 14.28 14.38 0.0M
2023-06-23 14.18 14.32 14.18 14.28 0.0M
2023-06-22 14.00 14.40 14.00 14.38 0.0M
2023-06-21 14.02 14.08 13.98 14.08 0.0M
2023-06-20 13.92 14.02 13.80 14.02 0.0M
2023-06-19 14.06 14.08 13.80 13.98 0.0M
2023-06-16 14.14 14.20 13.96 14.08 0.0M
2023-06-15 14.34 14.34 13.82 14.14 0.0M
2023-06-14 14.38 14.40 14.30 14.34 0.0M
2023-06-13 14.28 14.48 14.26 14.38 0.0M
2023-06-12 14.52 14.64 14.28 14.28 0.0M
2023-06-09 14.48 14.66 14.44 14.52 0.0M
2023-06-08 14.06 14.50 14.06 14.48 0.0M
2023-06-07 13.82 14.16 13.82 14.04 0.0M
2023-06-06 14.20 14.24 13.60 13.80 0.0M
2023-06-05 14.16 14.28 14.16 14.20 0.0M
2023-06-02 13.94 14.30 13.94 14.14 0.0M
2023-06-01 13.74 13.96 13.72 13.92 0.0M
2023-05-31 14.22 14.22 13.70 13.72 0.0M
2023-05-30 13.74 14.32 13.74 14.20 0.0M
2023-05-29 13.48 13.84 13.44 13.74 0.0M
2023-05-26 13.20 13.22 13.10 13.16 0.0M
2023-05-25 13.28 13.30 13.10 13.18 0.0M
2023-05-24 13.56 13.56 13.22 13.28 0.0M
2023-05-23 13.14 13.54 13.14 13.54 0.0M
2023-05-22 13.20 13.20 13.08 13.12 0.0M
2023-05-19 13.46 13.46 13.18 13.20 0.0M
2023-05-18 13.50 13.50 13.44 13.46 0.0M
2023-05-17 13.34 13.50 13.32 13.50 0.0M
2023-05-16 13.50 13.52 13.34 13.34 0.0M
2023-05-15 12.96 13.70 12.96 13.48 0.0M
2023-05-12 13.18 13.18 13.00 13.12 0.0M
2023-05-11 13.16 13.46 13.04 13.18 0.0M
2023-05-10 13.38 13.38 13.06 13.16 0.0M
2023-05-09 13.50 13.50 13.24 13.40 0.0M
2023-05-08 12.90 13.54 12.86 13.52 0.0M
2023-05-05 12.72 12.96 12.64 12.90 0.0M
2023-05-04 13.00 13.04 12.60 12.74 0.0M
2023-05-03 13.32 13.38 12.92 13.10 0.0M
2023-05-02 13.80 13.80 13.20 13.32 0.0M
2023-04-28 13.72 13.84 13.60 13.84 0.0M
2023-04-27 13.64 13.98 13.44 13.72 0.0M
2023-04-26 13.98 13.98 13.20 13.62 0.0M
2023-04-25 14.94 14.94 14.32 14.40 0.0M
2023-04-24 14.60 14.98 14.60 14.80 0.0M
2023-04-21 14.12 14.56 14.12 14.56 0.0M
2023-04-20 14.44 14.44 14.04 14.12 0.0M
2023-04-19 14.58 14.58 14.34 14.42 0.0M
2023-04-18 14.62 14.80 14.54 14.58 0.0M
2023-04-17 14.70 14.84 14.52 14.62 0.0M
2023-04-14 14.72 14.84 14.56 14.70 0.0M
2023-04-13 14.46 14.70 14.44 14.68 0.0M
2023-04-12 14.20 14.42 14.06 14.42 0.0M
2023-04-11 14.10 14.34 14.08 14.16 0.0M
2023-04-06 14.20 14.38 13.98 14.02 0.0M
2023-04-05 14.74 14.74 14.16 14.18 0.0M
2023-04-04 14.88 15.08 14.70 14.74 0.0M
2023-04-03 14.92 15.08 14.54 14.80 0.0M
2023-03-31 14.24 15.20 14.24 14.92 0.0M
2023-03-30 13.62 14.20 13.62 14.20 0.0M
2023-03-29 13.36 13.64 13.24 13.60 0.0M
2023-03-28 13.76 14.08 13.20 13.36 0.0M
2023-03-27 13.74 13.80 13.48 13.76 0.0M
2023-03-24 13.78 13.78 13.20 13.58 0.0M
2023-03-23 13.90 13.90 13.36 13.78 0.0M
2023-03-22 13.90 14.00 13.68 13.90 0.0M
2023-03-21 13.50 14.16 13.50 13.88 0.0M
2023-03-20 13.40 13.58 12.76 13.40 0.0M
2023-03-17 13.66 14.04 13.26 13.42 0.0M
2023-03-16 13.78 13.94 13.30 13.64 0.0M
2023-03-15 14.44 14.44 13.66 13.78 0.0M
2023-03-14 14.18 14.56 14.08 14.42 0.0M
2023-03-13 14.64 14.64 13.76 14.12 0.0M
2023-03-10 15.04 15.04 14.12 14.64 0.0M
2023-03-09 15.48 15.48 14.92 15.04 0.0M
2023-03-08 15.20 15.60 15.02 15.46 0.0M
2023-03-07 15.50 15.50 15.20 15.20 0.0M
2023-03-06 15.24 15.56 15.00 15.50 0.0M
2023-03-03 16.00 16.00 15.00 15.22 0.0M
2023-03-02 15.46 15.46 14.64 15.10 0.0M
2023-03-01 14.64 15.50 14.64 15.50 0.0M
2023-02-28 14.30 14.64 14.30 14.64 0.0M
2023-02-27 14.44 14.60 14.28 14.28 0.0M
2023-02-24 14.10 14.42 14.06 14.40 0.0M
2023-02-23 13.90 14.16 13.88 14.06 0.0M
2023-02-22 13.54 13.92 13.54 13.88 0.0M
2023-02-21 14.08 14.10 13.50 13.54 0.0M
2023-02-20 14.50 14.50 13.80 14.08 0.0M
2023-02-17 14.48 14.80 14.48 14.50 0.0M
2023-02-16 14.60 15.00 14.30 14.48 0.0M
2023-02-15 14.30 14.64 14.30 14.48 0.0M
2023-02-14 14.08 14.28 13.82 14.26 0.0M
2023-02-13 14.26 14.34 13.92 14.04 0.0M
2023-02-10 14.38 14.38 13.72 13.90 0.0M
2023-02-09 14.28 14.48 14.20 14.36 0.0M
2023-02-08 13.60 14.28 13.60 14.20 0.0M
2023-02-07 13.38 13.76 13.38 13.56 0.0M
2023-02-06 13.40 13.52 13.14 13.34 0.0M
2023-02-03 13.02 13.68 13.00 13.38 0.0M
2023-02-02 13.30 13.30 12.86 13.02 0.0M
2023-02-01 13.00 13.28 12.92 13.26 0.0M
2023-01-31 13.04 13.04 12.70 12.94 0.0M
2023-01-30 13.40 13.40 13.12 13.22 0.0M
2023-01-27 13.34 13.70 12.84 13.40 0.0M
2023-01-26 13.50 13.96 13.04 13.32 0.0M
2023-01-25 12.76 13.44 12.76 13.42 0.0M
2023-01-24 13.18 13.22 12.50 12.66 0.0M
2023-01-23 13.30 13.34 13.04 13.18 0.0M
2023-01-20 12.58 13.44 12.58 13.30 0.0M
2023-01-19 12.58 12.84 12.22 12.44 0.0M
2023-01-18 12.00 12.36 12.00 12.24 0.0M
2023-01-17 12.20 12.30 11.96 12.00 0.0M
2023-01-16 11.62 12.38 11.62 12.08 0.0M
2023-01-13 11.56 11.58 11.50 11.56 0.0M
2023-01-12 12.00 12.00 11.54 11.58 0.0M
2023-01-11 11.74 12.20 11.74 11.94 0.0M
2023-01-10 12.00 12.02 11.68 11.72 0.0M
2023-01-09 11.94 12.50 11.70 12.00 0.0M
2023-01-06 11.10 11.80 11.10 11.70 0.0M
2023-01-05 10.88 11.00 10.86 11.00 0.0M
2023-01-04 10.68 10.88 10.64 10.88 0.0M
2023-01-03 10.80 10.94 10.58 10.68 0.0M
2023-01-02 10.74 10.88 10.64 10.80 0.0M