74Software SA (74SW)

74SW
🏛️ Frankreich →
37.00
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
2023-12-29 26.50 26.60 25.80 26.40 0.0M
2023-12-28 26.60 26.80 26.20 26.40 0.0M
2023-12-27 27.00 27.00 26.30 26.70 0.0M
2023-12-22 27.00 27.00 26.80 27.00 0.0M
2023-12-21 26.70 26.90 25.80 26.90 0.0M
2023-12-20 26.80 26.90 26.70 26.80 0.0M
2023-12-19 26.70 27.00 26.40 26.80 0.0M
2023-12-18 26.50 26.90 26.40 26.80 0.0M
2023-12-15 25.30 28.90 25.30 26.80 0.0M
2023-12-14 25.40 25.70 25.20 25.20 0.0M
2023-12-13 25.50 25.60 24.90 25.50 0.0M
2023-12-12 25.10 26.00 24.50 25.50 0.0M
2023-12-11 24.80 25.30 24.80 25.00 0.0M
2023-12-08 25.30 25.40 24.90 24.90 0.0M
2023-12-07 24.70 25.90 24.40 25.10 0.0M
2023-12-06 23.70 24.60 23.70 24.60 0.0M
2023-12-05 23.80 24.10 23.80 24.10 0.0M
2023-12-04 24.10 24.10 23.80 23.90 0.0M
2023-12-01 23.90 24.10 23.80 24.10 0.0M
2023-11-30 23.90 24.00 23.90 24.00 0.0M
2023-11-29 23.70 24.10 23.50 24.10 0.0M
2023-11-28 23.60 23.70 23.60 23.70 0.0M
2023-11-27 23.40 23.60 23.40 23.60 0.0M
2023-11-24 23.80 23.90 23.40 23.40 0.0M
2023-11-23 23.60 24.00 23.60 23.90 0.0M
2023-11-22 23.60 24.10 23.60 24.10 0.0M
2023-11-21 23.50 23.80 23.50 23.70 0.0M
2023-11-20 23.50 23.60 23.40 23.60 0.0M
2023-11-17 23.40 23.70 23.40 23.60 0.0M
2023-11-16 23.40 23.50 23.40 23.50 0.0M
2023-11-15 23.20 23.40 23.20 23.40 0.0M
2023-11-14 23.40 23.50 23.20 23.20 0.0M
2023-11-13 22.00 23.70 22.00 23.50 0.0M
2023-11-10 23.20 23.30 23.10 23.30 0.0M
2023-11-09 23.00 23.30 23.00 23.20 0.0M
2023-11-08 23.30 23.30 23.10 23.30 0.0M
2023-11-07 23.10 23.30 23.10 23.30 0.0M
2023-11-06 23.40 23.40 23.00 23.10 0.0M
2023-11-03 22.90 23.10 22.90 23.10 0.0M
2023-11-02 22.90 23.00 22.80 23.00 0.0M
2023-11-01 22.80 22.90 22.80 22.90 0.0M
2023-10-31 22.60 22.80 22.60 22.80 0.0M
2023-10-30 22.60 22.70 22.40 22.60 0.0M
2023-10-27 22.30 22.60 22.30 22.60 0.0M
2023-10-26 21.90 22.80 21.90 22.40 0.0M
2023-10-25 21.90 22.00 21.70 21.90 0.0M
2023-10-24 21.60 22.00 21.60 21.90 0.0M
2023-10-23 22.00 22.20 21.60 21.60 0.0M
2023-10-20 22.10 22.50 21.90 22.20 0.0M
2023-10-19 22.40 22.50 22.20 22.30 0.0M
2023-10-18 22.40 22.40 22.10 22.40 0.0M
2023-10-17 22.50 22.60 22.30 22.50 0.0M
2023-10-16 22.10 22.50 22.10 22.50 0.0M
2023-10-13 22.40 22.50 22.10 22.10 0.0M
2023-10-12 22.40 22.50 22.10 22.50 0.0M
2023-10-11 22.20 22.60 21.80 22.40 0.0M
2023-10-10 22.20 22.60 22.00 22.60 0.0M
2023-10-09 23.00 23.10 22.60 23.10 0.0M
2023-10-06 23.10 23.20 22.90 23.00 0.0M
2023-10-05 23.10 23.20 22.90 22.90 0.0M
2023-10-04 23.10 23.40 23.10 23.20 0.0M
2023-10-03 23.50 23.50 23.10 23.10 0.0M
2023-10-02 23.40 23.60 23.20 23.30 0.0M
2023-09-29 22.90 23.10 22.60 23.10 0.0M
2023-09-28 22.90 23.10 22.90 23.00 0.0M
2023-09-27 23.10 23.20 22.60 23.00 0.0M
2023-09-26 23.10 23.10 23.10 23.10 0.0M
2023-09-25 22.90 23.10 22.90 23.10 0.0M
2023-09-22 23.50 23.50 21.10 22.90 0.0M
2023-09-21 23.50 23.50 23.10 23.50 0.0M
2023-09-20 23.40 23.60 23.40 23.50 0.0M
2023-09-19 23.30 23.50 23.30 23.50 0.0M
2023-09-18 23.20 23.50 23.20 23.40 0.0M
2023-09-15 23.50 23.60 23.30 23.40 0.0M
2023-09-14 23.50 23.60 23.30 23.60 0.0M
2023-09-13 23.60 23.80 23.30 23.50 0.0M
2023-09-12 23.70 23.70 23.50 23.70 0.0M
2023-09-11 23.80 23.80 23.60 23.80 0.0M
2023-09-08 23.80 23.90 23.50 23.90 0.0M
2023-09-07 23.80 23.90 23.70 23.90 0.0M
2023-09-06 23.70 23.80 23.30 23.70 0.0M
2023-09-05 23.70 23.90 23.50 23.80 0.0M
2023-09-04 23.90 23.90 23.80 23.80 0.0M
2023-09-01 23.60 23.80 23.50 23.80 0.0M
2023-08-31 23.60 23.80 23.50 23.70 0.0M
2023-08-30 23.70 23.70 23.60 23.70 0.0M
2023-08-29 23.80 23.90 23.00 23.70 0.0M
2023-08-28 23.90 23.90 23.80 23.90 0.0M
2023-08-25 23.80 23.80 23.60 23.80 0.0M
2023-08-24 23.80 23.80 23.50 23.80 0.0M
2023-08-23 23.80 23.90 23.70 23.90 0.0M
2023-08-22 23.90 23.90 23.70 23.90 0.0M
2023-08-21 23.80 23.90 23.30 23.90 0.0M
2023-08-18 23.80 23.90 23.60 23.80 0.0M
2023-08-17 23.70 23.90 23.70 23.80 0.0M
2023-08-16 23.80 23.80 23.30 23.70 0.0M
2023-08-15 23.80 23.90 23.40 23.80 0.0M
2023-08-14 23.90 23.90 23.70 23.90 0.0M
2023-08-11 23.80 23.80 23.70 23.80 0.0M
2023-08-10 23.80 23.80 23.70 23.80 0.0M
2023-08-09 23.70 23.80 23.70 23.80 0.0M
2023-08-08 23.50 23.90 23.50 23.80 0.0M
2023-08-07 23.80 23.90 23.60 23.80 0.0M
2023-08-04 23.80 23.80 23.10 23.80 0.0M
2023-08-03 23.90 23.90 23.50 23.80 0.0M
2023-08-02 23.50 23.90 23.50 23.90 0.0M
2023-08-01 23.80 23.80 22.80 23.50 0.0M
2023-07-31 23.80 23.90 23.60 23.90 0.0M
2023-07-28 24.10 24.20 23.60 23.90 0.0M
2023-07-27 22.50 24.10 22.50 24.00 0.0M
2023-07-26 22.10 22.10 21.90 22.00 0.0M
2023-07-25 22.10 22.20 21.80 22.20 0.0M
2023-07-24 21.90 22.10 21.90 22.10 0.0M
2023-07-21 21.70 22.00 21.70 22.00 0.0M
2023-07-20 21.90 21.90 21.60 21.80 0.0M
2023-07-19 21.70 21.80 21.60 21.80 0.0M
2023-07-18 22.00 22.00 21.60 21.60 0.0M
2023-07-17 22.00 22.10 21.90 22.10 0.0M
2023-07-14 21.70 22.00 21.70 22.00 0.0M
2023-07-13 21.60 21.90 21.60 21.80 0.0M
2023-07-12 21.70 21.80 21.60 21.60 0.0M
2023-07-11 21.50 21.80 21.50 21.70 0.0M
2023-07-10 20.90 21.30 20.90 21.20 0.0M
2023-07-07 20.80 21.00 20.30 20.90 0.0M
2023-07-06 20.80 21.10 20.70 21.10 0.0M
2023-07-05 20.40 21.00 20.30 21.00 0.0M
2023-07-04 21.00 21.00 19.95 20.40 0.0M
2023-07-03 20.60 21.00 20.60 21.00 0.0M
2023-06-30 20.90 20.90 20.30 20.80 0.0M
2023-06-29 20.90 21.00 20.90 21.00 0.0M
2023-06-28 20.90 21.00 20.80 20.80 0.0M
2023-06-27 20.80 21.00 20.80 21.00 0.0M
2023-06-26 20.70 20.80 20.70 20.80 0.0M
2023-06-23 20.50 20.70 20.50 20.70 0.0M
2023-06-22 20.80 20.90 20.00 20.60 0.0M
2023-06-21 20.90 21.00 20.80 20.90 0.0M
2023-06-20 21.00 21.00 20.90 21.00 0.0M
2023-06-19 20.90 21.10 20.90 21.00 0.0M
2023-06-16 20.80 21.10 20.80 21.00 0.0M
2023-06-15 20.90 21.10 20.90 21.10 0.0M
2023-06-14 21.00 21.00 20.90 20.90 0.0M
2023-06-13 20.80 21.20 20.80 21.00 0.0M
2023-06-12 21.50 21.70 20.50 20.80 0.0M
2023-06-09 21.60 21.70 21.40 21.50 0.0M
2023-06-08 21.60 21.70 21.50 21.70 0.0M
2023-06-07 21.40 21.60 21.40 21.60 0.0M
2023-06-06 21.40 21.50 21.20 21.50 0.0M
2023-06-05 21.00 21.40 21.00 21.40 0.0M
2023-06-02 20.60 21.00 20.50 20.90 0.0M
2023-06-01 21.00 21.10 20.90 20.90 0.0M
2023-05-31 21.10 21.10 21.00 21.10 0.0M
2023-05-30 22.10 22.10 21.30 21.30 0.0M
2023-05-29 22.20 22.20 22.00 22.00 0.0M
2023-05-26 22.00 22.10 22.00 22.10 0.0M
2023-05-25 21.80 22.10 21.80 22.10 0.0M
2023-05-24 21.70 21.80 21.70 21.80 0.0M
2023-05-23 21.80 21.90 21.60 21.70 0.0M
2023-05-22 21.60 21.90 21.60 21.90 0.0M
2023-05-19 21.60 21.80 21.50 21.70 0.0M
2023-05-18 21.90 21.90 21.70 21.90 0.0M
2023-05-17 21.90 21.90 21.70 21.80 0.0M
2023-05-16 21.90 22.00 21.90 22.00 0.0M
2023-05-15 21.80 21.90 21.80 21.80 0.0M
2023-05-12 22.00 22.10 21.80 21.80 0.0M
2023-05-11 21.80 22.00 21.80 22.00 0.0M
2023-05-10 21.70 21.80 21.30 21.80 0.0M
2023-05-09 22.00 22.00 21.80 22.00 0.0M
2023-05-08 21.70 22.00 21.70 22.00 0.0M
2023-05-05 21.30 21.90 21.30 21.90 0.0M
2023-05-04 21.10 21.40 21.00 21.30 0.0M
2023-05-03 20.80 21.00 20.70 21.00 0.0M
2023-05-02 20.90 20.90 20.50 20.80 0.0M
2023-04-28 21.10 21.60 20.90 21.30 0.0M
2023-04-27 20.40 21.20 20.40 21.20 0.0M
2023-04-26 20.00 20.20 19.50 19.90 0.0M
2023-04-25 20.80 21.00 20.00 20.00 0.0M
2023-04-24 20.90 20.90 20.70 20.90 0.0M
2023-04-21 21.00 21.00 20.90 21.00 0.0M
2023-04-20 20.90 21.00 20.90 21.00 0.0M
2023-04-19 20.80 21.00 20.80 20.90 0.0M
2023-04-18 20.90 21.00 20.90 20.90 0.0M
2023-04-17 21.00 21.10 20.90 21.00 0.0M
2023-04-14 20.70 21.00 20.70 21.00 0.0M
2023-04-13 21.00 21.00 20.70 20.80 0.0M
2023-04-12 21.00 21.20 20.80 21.00 0.0M
2023-04-11 21.00 21.10 21.00 21.10 0.0M
2023-04-06 21.20 21.30 20.60 21.00 0.0M
2023-04-05 21.00 21.20 20.90 21.20 0.0M
2023-04-04 20.70 21.10 20.70 21.00 0.0M
2023-04-03 20.90 21.10 20.00 20.90 0.0M
2023-03-31 21.20 21.30 20.90 21.10 0.1M
2023-03-30 21.10 21.20 20.90 21.20 0.0M
2023-03-29 21.00 21.20 21.00 21.20 0.0M
2023-03-28 21.10 21.10 20.90 21.10 0.0M
2023-03-27 21.10 21.20 21.00 21.20 0.0M
2023-03-24 20.90 21.20 20.90 21.10 0.0M
2023-03-23 20.90 21.00 20.50 21.00 0.0M
2023-03-22 21.00 21.00 20.50 21.00 0.0M
2023-03-21 20.90 21.00 20.50 20.90 0.0M
2023-03-20 20.90 21.00 20.90 20.90 0.0M
2023-03-17 20.90 21.00 20.90 21.00 0.0M
2023-03-16 21.00 21.00 20.30 21.00 0.0M
2023-03-15 20.80 21.00 20.70 21.00 0.0M
2023-03-14 21.00 21.00 20.40 21.00 0.0M
2023-03-13 21.80 22.10 20.50 20.80 0.0M
2023-03-10 22.00 22.30 21.70 22.20 0.0M
2023-03-09 22.40 22.50 22.20 22.30 0.0M
2023-03-08 22.40 22.60 22.00 22.50 0.0M
2023-03-07 22.50 22.60 22.10 22.60 0.0M
2023-03-06 22.50 22.50 22.30 22.50 0.0M
2023-03-03 22.40 22.50 22.30 22.50 0.0M
2023-03-02 22.50 22.50 22.20 22.40 0.0M
2023-03-01 22.50 22.50 22.40 22.50 0.0M
2023-02-28 22.40 22.50 22.20 22.50 0.0M
2023-02-27 22.50 22.60 21.90 22.50 0.0M
2023-02-24 22.40 22.60 22.40 22.60 0.0M
2023-02-23 22.20 22.50 22.20 22.50 0.0M
2023-02-22 22.80 22.80 22.10 22.30 0.0M
2023-02-21 22.90 23.00 22.80 22.80 0.1M
2023-02-20 23.00 23.00 22.80 23.00 0.0M
2023-02-17 22.90 23.00 22.90 23.00 0.0M
2023-02-16 23.20 23.30 22.70 22.90 0.0M
2023-02-15 23.20 23.30 23.00 23.00 0.0M
2023-02-14 23.20 23.20 22.90 23.10 0.0M
2023-02-13 23.30 23.30 23.00 23.10 0.0M
2023-02-10 22.80 23.20 22.70 22.90 0.0M
2023-02-09 22.60 22.70 22.50 22.70 0.0M
2023-02-08 22.70 22.70 22.50 22.70 0.0M
2023-02-07 22.30 22.70 22.30 22.60 0.0M
2023-02-06 22.10 22.40 22.10 22.30 0.0M
2023-02-03 21.90 22.20 21.90 22.20 0.0M
2023-02-02 22.20 22.40 21.80 22.00 0.0M
2023-02-01 22.10 22.20 22.00 22.20 0.0M
2023-01-31 21.50 22.10 21.50 22.10 0.0M
2023-01-30 21.30 22.10 21.00 22.10 0.0M
2023-01-27 21.20 21.80 20.40 21.30 0.0M
2023-01-26 18.30 18.40 18.30 18.40 0.0M
2023-01-25 18.35 18.40 18.25 18.25 0.0M
2023-01-24 18.15 18.40 18.15 18.40 0.0M
2023-01-23 18.05 18.20 18.05 18.20 0.0M
2023-01-20 17.70 18.45 17.70 18.00 0.0M
2023-01-19 17.60 17.70 17.55 17.70 0.0M
2023-01-18 17.40 17.75 17.40 17.60 0.0M
2023-01-17 17.15 17.50 17.15 17.45 0.0M
2023-01-16 17.10 17.30 17.10 17.25 0.0M
2023-01-13 17.05 17.10 17.05 17.10 0.0M
2023-01-12 17.10 17.10 17.05 17.10 0.0M
2023-01-11 17.05 17.15 17.05 17.10 0.0M
2023-01-10 17.05 17.10 17.00 17.05 0.0M
2023-01-09 17.00 17.10 17.00 17.10 0.0M
2023-01-06 17.00 17.05 17.00 17.05 0.0M
2023-01-05 17.05 17.10 17.00 17.05 0.0M
2023-01-04 17.00 17.15 16.95 17.15 0.0M
2023-01-03 16.85 17.10 16.85 17.00 0.0M
2023-01-02 16.60 16.85 16.50 16.85 0.0M