74Software SA (74SW)

74SW
🏛️ Frankreich →
36.80
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 37.60 37.80 36.70 36.80 0.0M
2025-09-25 37.60 37.60 37.40 37.60 0.0M
2025-09-24 37.60 37.60 37.50 37.60 0.0M
2025-09-23 37.50 37.60 37.50 37.60 0.0M
2025-09-22 36.90 37.40 36.80 37.40 0.0M
2025-09-19 37.10 37.30 36.60 36.80 0.0M
2025-09-18 36.90 37.10 36.80 37.10 0.0M
2025-09-17 37.00 37.00 36.40 36.90 0.0M
2025-09-16 37.00 37.10 36.70 37.00 0.0M
2025-09-15 38.00 38.00 36.30 37.00 0.0M
2025-09-12 38.00 38.00 37.40 37.40 0.0M
2025-09-11 38.50 38.50 37.80 38.00 0.0M
2025-09-10 38.50 38.50 38.20 38.50 0.0M
2025-09-09 38.90 38.90 38.30 38.50 0.0M
2025-09-08 39.00 39.00 38.00 39.00 0.0M
2025-09-05 39.20 39.20 38.50 38.90 0.0M
2025-09-04 39.10 39.10 38.70 38.90 0.0M
2025-09-03 39.80 39.90 38.70 38.90 0.0M
2025-09-02 39.50 39.80 39.50 39.80 0.0M
2025-09-01 39.50 39.70 39.20 39.50 0.0M
2025-08-29 39.40 39.40 39.00 39.30 0.0M
2025-08-28 39.00 39.50 38.80 39.30 0.0M
2025-08-27 38.70 39.20 38.70 38.80 0.0M
2025-08-26 39.80 39.90 38.60 39.00 0.0M
2025-08-25 39.90 40.00 39.80 40.00 0.0M
2025-08-22 39.50 39.90 39.50 39.90 0.0M
2025-08-21 39.70 39.80 39.20 39.60 0.0M
2025-08-20 40.00 40.00 39.00 39.60 0.0M
2025-08-19 39.10 40.00 39.10 39.80 0.0M
2025-08-18 38.70 39.00 38.40 39.00 0.0M
2025-08-15 38.30 38.70 38.20 38.60 0.0M
2025-08-14 37.80 38.60 37.60 38.10 0.0M
2025-08-13 37.40 38.00 37.40 37.50 0.0M
2025-08-12 37.80 37.80 37.40 37.40 0.0M
2025-08-11 38.00 38.00 37.60 37.60 0.0M
2025-08-08 37.00 37.70 37.00 37.50 0.0M
2025-08-07 37.30 37.40 36.10 37.00 0.0M
2025-08-06 37.50 38.20 37.20 37.50 0.0M
2025-08-05 36.00 36.70 36.00 36.70 0.0M
2025-08-04 35.80 36.30 34.50 35.50 0.0M
2025-08-01 37.30 37.50 35.20 35.20 0.0M
2025-07-31 37.60 37.90 37.00 37.30 0.0M
2025-07-30 37.20 38.20 37.10 37.50 0.0M
2025-07-29 38.50 38.50 36.90 37.30 0.0M
2025-07-28 40.00 40.00 38.80 39.10 0.0M
2025-07-25 38.90 40.10 38.90 39.80 0.0M
2025-07-24 38.70 39.00 38.50 38.80 0.0M
2025-07-23 39.70 39.90 38.90 38.90 0.0M
2025-07-22 40.50 40.70 39.70 39.70 0.0M
2025-07-21 40.60 41.20 40.40 40.40 0.0M
2025-07-18 40.80 40.80 40.40 40.50 0.0M
2025-07-17 42.00 42.00 39.50 40.50 0.0M
2025-07-16 43.30 43.30 41.80 41.90 0.0M
2025-07-15 44.60 44.60 42.40 42.40 0.0M
2025-07-14 42.10 44.80 42.10 44.20 0.0M
2025-07-11 39.80 41.50 39.80 41.50 0.0M
2025-07-10 40.00 40.10 39.70 39.70 0.0M
2025-07-09 39.50 40.20 39.50 39.80 0.0M
2025-07-08 39.00 39.50 38.70 39.10 0.0M
2025-07-07 39.10 39.10 38.60 38.80 0.0M
2025-07-04 39.00 39.40 38.40 39.10 0.0M
2025-07-03 39.20 39.80 39.00 39.20 0.0M
2025-07-02 40.10 40.10 39.20 39.50 0.0M
2025-07-01 40.00 40.50 40.00 40.30 0.0M
2025-06-30 39.40 40.40 39.40 40.40 0.0M
2025-06-27 39.00 39.80 39.00 39.40 0.0M
2025-06-26 38.80 39.00 38.60 38.90 0.0M
2025-06-25 39.00 39.30 38.80 38.80 0.0M
2025-06-24 38.20 39.00 38.20 38.80 0.0M
2025-06-23 38.00 38.30 37.40 38.10 0.0M
2025-06-20 38.90 38.90 38.10 38.10 0.0M
2025-06-19 38.40 38.90 38.40 38.60 0.0M
2025-06-18 36.80 38.70 36.80 38.40 0.0M
2025-06-17 39.70 40.00 36.80 36.80 0.0M
2025-06-16 39.40 39.80 39.40 39.60 0.0M
2025-06-13 39.70 39.70 39.20 39.40 0.0M
2025-06-12 39.60 39.70 39.30 39.60 0.0M
2025-06-11 39.60 39.60 38.90 39.40 0.0M
2025-06-10 39.50 39.80 39.20 39.50 0.0M
2025-06-09 39.30 39.80 39.30 39.50 0.0M
2025-06-06 38.80 40.00 38.80 39.20 0.0M
2025-06-05 38.40 39.00 38.40 38.80 0.0M
2025-06-04 38.30 38.60 38.20 38.50 0.0M
2025-06-03 38.00 38.80 37.90 38.30 0.0M
2025-06-02 38.50 38.50 38.00 38.00 0.0M
2025-05-30 38.10 38.50 37.90 38.40 0.0M
2025-05-29 38.20 38.20 37.80 38.10 0.0M
2025-05-28 38.20 38.20 37.70 38.00 0.0M
2025-05-27 38.40 38.40 38.00 38.00 0.0M
2025-05-26 38.20 38.30 37.50 38.20 0.0M
2025-05-23 37.70 38.50 36.20 38.20 0.0M
2025-05-22 37.90 38.40 37.50 37.60 0.0M
2025-05-21 38.80 38.80 38.10 38.50 0.0M
2025-05-20 38.30 38.80 37.50 38.60 0.0M
2025-05-19 37.00 38.20 36.80 37.50 0.0M
2025-05-16 37.10 37.10 36.70 37.00 0.0M
2025-05-15 37.50 37.50 36.80 36.90 0.0M
2025-05-14 36.80 37.60 36.80 37.50 0.0M
2025-05-13 37.60 37.90 36.70 36.70 0.0M
2025-05-12 33.70 38.00 33.70 38.00 0.0M
2025-05-09 33.80 33.90 33.20 33.50 0.0M
2025-05-08 34.00 34.00 33.50 33.70 0.0M
2025-05-07 33.60 34.00 33.10 34.00 0.0M
2025-05-06 33.80 33.80 33.30 33.80 0.0M
2025-05-05 34.00 34.00 33.60 33.60 0.0M
2025-05-02 34.00 34.00 33.60 34.00 0.0M
2025-04-30 32.60 34.30 32.60 34.10 0.0M
2025-04-29 31.50 33.00 31.30 32.60 0.0M
2025-04-28 31.30 32.00 31.30 32.00 0.0M
2025-04-25 30.50 31.60 30.50 31.20 0.0M
2025-04-24 30.30 30.50 30.10 30.50 0.0M
2025-04-23 30.10 30.30 30.00 30.30 0.0M
2025-04-22 30.30 30.30 30.00 30.10 0.0M
2025-04-17 30.30 30.50 30.30 30.40 0.0M
2025-04-16 30.40 30.50 30.30 30.40 0.0M
2025-04-15 30.20 30.50 30.20 30.40 0.0M
2025-04-14 30.20 30.50 30.10 30.20 0.0M
2025-04-11 30.30 30.30 30.00 30.20 0.0M
2025-04-10 30.50 30.60 30.20 30.30 0.0M
2025-04-09 30.40 30.50 29.90 30.40 0.0M
2025-04-08 30.20 30.30 29.60 30.30 0.0M
2025-04-07 31.60 31.60 29.50 30.20 0.0M
2025-04-04 31.80 32.00 31.80 31.80 0.0M
2025-04-03 31.30 31.90 31.10 31.80 0.0M
2025-04-02 31.80 32.00 31.40 31.80 0.0M
2025-04-01 31.00 31.90 31.00 31.90 0.0M
2025-03-31 31.30 31.50 30.80 31.20 0.1M
2025-03-28 31.60 31.80 31.00 31.30 0.0M
2025-03-27 32.00 32.00 30.40 31.60 0.0M
2025-03-26 31.90 32.00 31.90 32.00 0.0M
2025-03-25 31.50 31.90 31.50 31.90 0.0M
2025-03-24 31.90 32.00 31.30 31.50 0.0M
2025-03-21 32.20 32.20 31.80 32.00 0.0M
2025-03-20 31.90 32.20 31.80 32.20 0.1M
2025-03-19 30.50 32.00 30.30 32.00 0.0M
2025-03-18 30.70 30.90 30.40 30.50 0.0M
2025-03-17 30.90 31.00 30.60 30.80 0.0M
2025-03-14 30.90 31.00 30.80 31.00 0.0M
2025-03-13 30.60 30.90 30.50 30.90 0.0M
2025-03-12 30.30 30.90 30.30 30.70 0.0M
2025-03-11 30.40 30.40 30.00 30.40 0.0M
2025-03-10 30.00 30.40 29.80 30.40 0.0M
2025-03-07 29.70 30.20 29.70 30.20 0.0M
2025-03-06 29.50 29.60 29.30 29.60 0.0M
2025-03-05 29.40 29.80 29.30 29.60 0.0M
2025-03-04 29.30 29.40 29.00 29.30 0.0M
2025-03-03 29.20 29.40 28.90 29.40 0.0M
2025-02-28 29.30 29.40 28.20 29.20 0.0M
2025-02-27 28.50 29.20 27.80 28.60 0.0M
2025-02-26 27.70 28.20 27.70 28.20 0.0M
2025-02-25 27.70 27.80 27.50 27.80 0.0M
2025-02-24 27.80 27.80 27.20 27.70 0.0M
2025-02-21 27.70 27.80 27.60 27.70 0.0M
2025-02-20 27.70 27.80 27.60 27.60 0.0M
2025-02-19 27.70 27.80 27.60 27.70 0.0M
2025-02-18 27.60 27.80 27.60 27.70 0.0M
2025-02-17 27.50 27.60 27.10 27.60 0.0M
2025-02-14 27.70 27.70 27.50 27.60 0.0M
2025-02-13 27.70 27.80 27.40 27.70 0.0M
2025-02-12 27.50 27.70 27.40 27.60 0.0M
2025-02-11 27.50 27.60 27.50 27.50 0.0M
2025-02-10 27.50 27.60 27.50 27.50 0.0M
2025-02-07 27.40 27.50 27.40 27.50 0.0M
2025-02-06 27.10 27.30 27.00 27.30 0.0M
2025-02-05 27.10 27.40 27.10 27.30 0.0M
2025-02-04 27.20 27.50 27.20 27.30 0.0M
2025-02-03 27.10 27.20 27.10 27.10 0.0M
2025-01-31 27.20 27.30 26.90 27.20 0.0M
2025-01-30 26.80 27.20 26.80 27.10 0.0M
2025-01-29 26.50 26.80 26.50 26.80 0.0M
2025-01-28 26.50 26.60 25.80 26.50 0.0M
2025-01-27 25.20 26.50 23.60 26.50 0.0M
2025-01-24 26.80 27.00 26.70 26.70 0.0M
2025-01-23 26.80 27.00 26.70 26.70 0.0M
2025-01-22 27.00 27.00 26.80 26.80 0.0M
2025-01-21 26.90 27.00 26.70 27.00 0.0M
2025-01-20 27.10 27.10 26.90 27.10 0.0M
2025-01-17 27.30 27.40 26.90 27.10 0.0M
2025-01-16 27.40 27.40 27.00 27.30 0.0M
2025-01-15 27.00 27.30 27.00 27.30 0.0M
2025-01-14 27.00 27.10 26.60 27.00 0.0M
2025-01-13 27.00 27.10 26.90 27.00 0.0M
2025-01-10 27.20 27.20 27.00 27.00 0.0M
2025-01-09 26.90 27.20 26.70 27.20 0.0M
2025-01-08 27.00 27.00 26.80 26.80 0.0M
2025-01-07 26.80 27.00 26.70 27.00 0.0M
2025-01-06 26.60 26.90 26.40 26.80 0.0M
2025-01-03 26.40 26.90 26.40 26.80 0.0M
2025-01-02 27.10 27.10 26.50 26.50 0.0M