Societe de la Tour Eiffel SA (TEIF)

TEIF
🏛️ Frankreich →
4.71
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
2022-12-30 19.85 20.33 19.28 20.04 0.0M
2022-12-29 19.37 20.14 19.37 19.75 0.0M
2022-12-28 19.66 19.75 18.90 19.37 0.0M
2022-12-27 20.61 20.61 19.66 19.66 0.0M
2022-12-23 20.61 20.99 20.61 20.61 0.0M
2022-12-22 20.80 20.90 20.61 20.61 0.0M
2022-12-21 20.42 20.90 20.42 20.80 0.0M
2022-12-20 20.33 21.09 20.23 20.42 0.0M
2022-12-19 21.09 21.09 19.85 20.23 0.0M
2022-12-16 19.85 21.28 19.85 21.09 0.0M
2022-12-15 20.04 20.52 19.75 19.75 0.0M
2022-12-14 18.85 19.66 18.85 19.66 0.0M
2022-12-13 18.51 18.85 18.51 18.85 0.0M
2022-12-12 18.32 18.51 18.23 18.51 0.0M
2022-12-09 18.37 18.51 18.32 18.32 0.0M
2022-12-08 18.32 18.66 18.32 18.37 0.0M
2022-12-07 18.85 18.85 18.32 18.32 0.0M
2022-12-06 18.70 18.80 18.70 18.80 0.0M
2022-12-05 18.85 18.90 18.61 18.90 0.0M
2022-12-02 18.37 19.04 18.37 18.70 0.0M
2022-12-01 18.18 18.51 18.18 18.32 0.0M
2022-11-30 18.37 18.61 18.18 18.18 0.0M
2022-11-29 18.23 18.61 18.23 18.42 0.0M
2022-11-28 18.47 18.61 18.18 18.23 0.0M
2022-11-25 18.51 18.61 18.13 18.47 0.0M
2022-11-24 18.61 18.85 18.56 18.56 0.0M
2022-11-23 18.56 18.66 18.51 18.61 0.0M
2022-11-22 18.61 18.61 18.51 18.51 0.0M
2022-11-21 18.75 18.80 18.51 18.51 0.0M
2022-11-18 18.80 18.85 18.70 18.75 0.0M
2022-11-17 18.70 18.80 18.42 18.80 0.0M
2022-11-16 18.90 18.90 18.80 18.85 0.0M
2022-11-15 18.85 18.85 18.75 18.85 0.0M
2022-11-14 18.80 18.85 18.70 18.85 0.0M
2022-11-11 18.66 18.94 18.66 18.80 0.0M
2022-11-10 18.42 18.66 18.42 18.66 0.0M
2022-11-09 18.51 18.66 18.42 18.42 0.0M
2022-11-08 18.80 18.80 18.51 18.51 0.0M
2022-11-07 18.42 18.80 18.27 18.80 0.0M
2022-11-04 18.13 18.70 18.13 18.42 0.0M
2022-11-03 18.61 18.61 18.04 18.13 0.0M
2022-11-02 18.56 18.70 18.51 18.51 0.0M
2022-11-01 18.61 18.70 18.42 18.56 0.0M
2022-10-31 18.61 18.70 18.56 18.56 0.0M
2022-10-28 18.61 18.66 18.32 18.56 0.0M
2022-10-27 18.70 18.70 18.56 18.61 0.0M
2022-10-26 18.75 18.80 18.70 18.70 0.0M
2022-10-25 18.61 18.75 18.61 18.75 0.0M
2022-10-24 18.85 18.85 18.51 18.61 0.0M
2022-10-21 18.75 18.75 18.61 18.70 0.0M
2022-10-20 18.90 18.90 18.51 18.75 0.0M
2022-10-19 18.80 18.90 18.70 18.90 0.0M
2022-10-18 18.61 18.90 18.56 18.80 0.0M
2022-10-17 18.80 18.90 18.47 18.61 0.0M
2022-10-14 18.80 18.94 18.80 18.90 0.0M
2022-10-13 18.94 18.94 18.66 18.80 0.0M
2022-10-12 19.09 19.09 18.94 18.94 0.0M
2022-10-11 19.28 19.28 19.09 19.09 0.0M
2022-10-10 19.09 19.28 19.09 19.28 0.0M
2022-10-07 19.18 19.18 19.09 19.09 0.0M
2022-10-06 19.18 19.37 19.18 19.18 0.0M
2022-10-05 19.18 19.56 18.90 19.18 0.0M
2022-10-04 19.18 19.56 18.70 19.04 0.0M
2022-10-03 19.09 19.18 19.09 19.18 0.0M
2022-09-30 19.09 19.28 19.09 19.09 0.0M
2022-09-29 19.04 19.09 18.75 19.09 0.0M
2022-09-28 19.56 19.56 18.70 18.99 0.0M
2022-09-27 18.90 19.56 18.90 19.56 0.0M
2022-09-26 19.09 19.18 18.85 18.85 0.0M
2022-09-23 19.28 19.37 19.09 19.09 0.0M
2022-09-22 19.94 19.94 19.18 19.28 0.0M
2022-09-21 20.04 20.04 19.37 20.04 0.0M
2022-09-20 20.23 20.23 19.75 20.04 0.0M
2022-09-19 20.23 20.23 20.04 20.23 0.0M
2022-09-16 20.23 20.33 20.23 20.33 0.0M
2022-09-15 20.52 20.52 20.33 20.33 0.0M
2022-09-14 20.42 20.52 20.42 20.52 0.0M
2022-09-13 20.52 20.61 20.42 20.42 0.0M
2022-09-12 20.42 20.71 20.42 20.61 0.0M
2022-09-09 20.23 20.42 20.23 20.42 0.0M
2022-09-08 20.71 20.80 20.61 20.80 0.0M
2022-09-07 20.71 20.71 20.71 20.71 0.0M
2022-09-06 20.90 20.90 20.71 20.71 0.0M
2022-09-05 20.80 20.90 20.80 20.80 0.0M
2022-09-02 20.71 20.80 20.61 20.80 0.0M
2022-09-01 20.99 20.99 20.61 20.71 0.0M
2022-08-31 20.99 21.19 20.99 20.99 0.0M
2022-08-30 20.80 20.99 20.80 20.99 0.0M
2022-08-29 20.61 20.80 20.61 20.80 0.0M
2022-08-26 20.71 20.99 20.71 20.71 0.0M
2022-08-25 20.61 20.90 20.61 20.71 0.0M
2022-08-24 20.52 20.90 20.42 20.61 0.0M
2022-08-23 20.52 20.99 20.52 20.52 0.0M
2022-08-22 21.09 21.09 20.52 20.52 0.0M
2022-08-19 21.38 21.57 20.99 21.09 0.0M
2022-08-18 21.19 21.38 21.19 21.28 0.0M
2022-08-17 21.19 21.28 20.99 20.99 0.0M
2022-08-16 21.28 21.28 21.09 21.19 0.0M
2022-08-15 21.38 21.38 21.28 21.28 0.0M
2022-08-12 21.19 21.28 21.09 21.28 0.0M
2022-08-11 21.09 21.19 21.09 21.19 0.0M
2022-08-10 21.09 21.38 21.09 21.38 0.0M
2022-08-09 21.38 21.47 20.80 21.09 0.0M
2022-08-08 21.38 21.57 21.38 21.38 0.0M
2022-08-05 21.28 21.38 21.19 21.38 0.0M
2022-08-04 21.19 21.47 20.90 21.28 0.0M
2022-08-03 21.19 21.38 21.19 21.19 0.0M
2022-08-02 21.09 21.19 20.99 21.19 0.0M
2022-08-01 21.28 21.38 21.09 21.09 0.0M
2022-07-29 21.09 21.28 20.90 21.28 0.0M
2022-07-28 21.47 21.76 20.80 20.80 0.0M
2022-07-27 21.57 21.66 21.47 21.66 0.0M
2022-07-26 21.85 21.85 21.47 21.47 0.0M
2022-07-25 22.04 22.14 21.85 21.85 0.0M
2022-07-22 21.95 22.04 21.85 22.04 0.0M
2022-07-21 21.76 21.85 21.66 21.85 0.0M
2022-07-20 21.95 21.95 21.76 21.76 0.0M
2022-07-19 21.66 21.95 21.38 21.76 0.0M
2022-07-18 21.47 21.66 21.28 21.66 0.0M
2022-07-15 21.57 21.66 21.47 21.47 0.0M
2022-07-14 21.38 21.66 21.28 21.57 0.0M
2022-07-13 21.28 21.47 21.28 21.38 0.0M
2022-07-12 21.47 21.47 21.28 21.28 0.0M
2022-07-11 21.38 21.47 21.38 21.47 0.0M
2022-07-08 21.47 21.57 21.19 21.38 0.0M
2022-07-07 21.47 21.57 21.09 21.57 0.0M
2022-07-06 21.57 21.85 21.57 21.66 0.0M
2022-07-05 21.95 21.95 21.57 21.57 0.0M
2022-07-04 21.66 21.95 21.66 21.95 0.0M
2022-07-01 21.38 22.14 21.38 21.66 0.0M
2022-06-30 21.66 22.52 21.28 21.38 0.0M
2022-06-29 22.43 22.43 21.57 21.57 0.0M
2022-06-28 22.23 22.43 21.95 22.43 0.0M
2022-06-27 21.47 22.33 21.47 22.23 0.0M
2022-06-24 21.57 21.57 21.19 21.47 0.0M
2022-06-23 21.85 22.23 21.19 21.28 0.0M
2022-06-22 23.38 23.38 21.47 22.33 0.0M
2022-06-21 23.48 23.76 23.19 23.28 0.0M
2022-06-20 23.86 23.86 23.38 23.48 0.0M
2022-06-17 23.67 24.14 23.67 23.86 0.0M
2022-06-16 24.62 24.62 23.86 23.86 0.0M
2022-06-15 24.53 24.62 23.67 24.62 0.0M
2022-06-14 22.62 24.81 22.62 24.81 0.0M
2022-06-13 23.95 24.14 22.43 22.52 0.0M
2022-06-10 23.58 23.76 23.22 23.67 0.0M
2022-06-09 24.03 24.21 23.76 23.94 0.0M
2022-06-08 24.12 24.12 23.76 23.76 0.0M
2022-06-07 24.12 24.12 23.94 24.03 0.0M
2022-06-06 24.12 24.21 23.76 23.94 0.0M
2022-06-03 24.03 24.21 24.03 24.12 0.0M
2022-06-02 23.85 24.12 23.76 23.94 0.0M
2022-06-01 23.76 23.85 23.67 23.76 0.0M
2022-05-31 23.22 23.76 23.22 23.76 0.0M
2022-05-30 23.13 23.40 22.86 23.22 0.0M
2022-05-27 23.04 23.31 22.86 23.04 0.0M
2022-05-26 22.95 23.04 22.77 22.95 0.0M
2022-05-25 22.95 23.04 22.86 22.95 0.0M
2022-05-24 23.31 23.31 22.86 22.86 0.0M
2022-05-23 23.22 23.49 23.13 23.31 0.0M
2022-05-20 23.04 23.40 23.04 23.13 0.0M
2022-05-19 23.04 23.40 22.95 23.04 0.0M
2022-05-18 23.04 23.31 22.95 23.04 0.0M
2022-05-17 23.04 23.31 23.04 23.13 0.0M
2022-05-16 23.13 23.40 23.13 23.22 0.0M
2022-05-13 22.86 23.31 22.86 23.04 0.0M
2022-05-12 23.13 23.13 22.68 22.77 0.0M
2022-05-11 23.22 23.22 22.95 23.13 0.0M
2022-05-10 23.13 23.22 22.95 23.13 0.0M
2022-05-09 23.22 23.31 22.68 23.13 0.0M
2022-05-06 23.67 23.76 23.49 23.67 0.0M
2022-05-05 23.67 23.76 23.58 23.58 0.0M
2022-05-04 23.67 23.67 23.58 23.58 0.0M
2022-05-03 23.67 23.67 23.22 23.67 0.0M
2022-05-02 23.40 23.58 23.31 23.58 0.0M
2022-04-29 23.31 23.67 23.22 23.58 0.0M
2022-04-28 23.04 23.40 22.77 23.22 0.0M
2022-04-27 23.85 23.94 22.59 23.22 0.0M
2022-04-26 24.03 24.12 23.85 23.85 0.0M
2022-04-25 24.12 24.21 23.76 24.03 0.0M
2022-04-22 24.21 24.57 24.03 24.03 0.0M
2022-04-21 24.03 24.30 24.03 24.21 0.0M
2022-04-20 24.03 24.12 24.03 24.03 0.0M
2022-04-19 24.03 24.21 24.03 24.03 0.0M
2022-04-14 23.94 24.30 23.85 24.03 0.0M
2022-04-13 23.85 23.94 23.85 23.94 0.0M
2022-04-12 24.03 24.03 23.76 23.85 0.0M
2022-04-11 24.30 24.30 23.85 24.03 0.0M
2022-04-08 24.03 24.48 24.03 24.12 0.0M
2022-04-07 24.03 24.03 23.85 23.94 0.0M
2022-04-06 24.21 24.66 23.94 23.94 0.0M
2022-04-05 24.48 24.48 24.03 24.12 0.0M
2022-04-04 24.48 24.48 24.30 24.48 0.0M
2022-04-01 24.03 24.39 23.85 24.30 0.0M
2022-03-31 24.30 24.30 23.76 24.03 0.0M
2022-03-30 24.30 24.93 23.94 24.03 0.0M
2022-03-29 24.12 24.21 23.94 24.21 0.0M
2022-03-28 24.03 24.12 23.94 24.03 0.0M
2022-03-25 24.03 24.21 23.94 24.03 0.0M
2022-03-24 23.94 24.03 23.85 24.03 0.0M
2022-03-23 23.85 24.12 23.85 23.85 0.0M
2022-03-22 23.94 24.39 23.67 23.76 0.0M
2022-03-21 24.21 24.21 23.85 23.94 0.0M
2022-03-18 26.70 26.90 26.60 26.90 0.0M
2022-03-17 27.10 27.30 26.30 26.70 0.0M
2022-03-16 26.40 27.10 26.40 27.10 0.0M
2022-03-15 26.50 26.70 26.00 26.40 0.0M
2022-03-14 26.50 26.50 26.10 26.10 0.0M
2022-03-11 28.00 28.00 26.00 26.00 0.0M
2022-03-10 26.80 26.80 25.40 25.70 0.0M
2022-03-09 27.50 28.00 27.00 27.30 0.0M
2022-03-08 25.00 27.80 25.00 26.80 0.0M
2022-03-07 26.40 26.40 25.00 26.00 0.0M
2022-03-04 28.00 28.00 25.80 26.50 0.0M
2022-03-03 28.20 28.20 27.80 28.00 0.0M
2022-03-02 27.90 28.20 27.10 28.10 0.0M
2022-03-01 28.40 28.40 27.90 27.90 0.0M
2022-02-28 28.50 28.50 27.40 28.40 0.0M
2022-02-25 27.80 28.70 27.60 28.70 0.0M
2022-02-24 28.90 28.90 26.70 27.90 0.0M
2022-02-23 28.90 29.00 28.60 29.00 0.0M
2022-02-22 28.70 29.00 28.50 28.90 0.0M
2022-02-21 29.20 29.50 28.80 28.80 0.0M
2022-02-18 29.30 29.60 29.20 29.30 0.0M
2022-02-17 29.30 29.50 29.00 29.30 0.0M
2022-02-16 29.20 29.30 29.20 29.20 0.0M
2022-02-15 29.00 29.30 29.00 29.20 0.0M
2022-02-14 29.00 29.10 28.50 29.10 0.0M
2022-02-11 29.10 29.10 28.70 29.00 0.0M
2022-02-10 29.10 29.20 29.00 29.00 0.0M
2022-02-09 28.70 29.10 28.70 29.00 0.0M
2022-02-08 28.70 28.80 28.60 28.70 0.0M
2022-02-07 28.70 28.90 28.70 28.70 0.0M
2022-02-04 28.90 29.10 28.70 28.70 0.0M
2022-02-03 29.40 29.40 28.80 28.80 0.0M
2022-02-02 29.00 29.50 29.00 29.40 0.0M
2022-02-01 29.30 29.30 29.00 29.00 0.0M
2022-01-31 29.20 29.30 29.00 29.30 0.0M
2022-01-28 29.00 29.30 28.80 29.20 0.0M
2022-01-27 29.10 29.60 28.80 28.80 0.0M
2022-01-26 29.00 29.20 29.00 29.10 0.0M
2022-01-25 28.80 28.90 28.70 28.70 0.0M
2022-01-24 29.20 29.40 28.80 28.80 0.0M
2022-01-21 29.30 29.60 29.10 29.10 0.0M
2022-01-20 29.00 29.30 29.00 29.30 0.0M
2022-01-19 29.20 29.40 28.90 28.90 0.0M
2022-01-18 29.30 29.40 29.00 29.20 0.0M
2022-01-17 29.30 29.60 28.70 29.30 0.0M
2022-01-14 29.10 29.20 29.00 29.10 0.0M
2022-01-13 29.10 29.20 28.90 29.10 0.0M
2022-01-12 28.70 29.10 28.70 29.10 0.0M
2022-01-11 28.20 28.70 28.20 28.70 0.0M
2022-01-10 28.80 28.80 28.10 28.10 0.0M
2022-01-07 28.30 28.80 28.30 28.50 0.0M
2022-01-06 28.60 28.70 28.30 28.30 0.0M
2022-01-05 28.60 28.70 28.50 28.50 0.0M
2022-01-04 28.80 29.00 28.20 28.50 0.0M
2022-01-03 28.30 28.60 28.10 28.60 0.0M