Synergie (SDGI)

SDGI
🏛️ Frankreich →
31.70
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 34.75 35.20 34.75 35.20 0.0M
2023-12-28 35.10 35.10 34.80 34.80 0.0M
2023-12-27 34.50 35.20 34.50 35.00 0.0M
2023-12-22 34.70 35.00 34.60 34.60 0.0M
2023-12-21 34.40 34.70 33.60 34.70 0.0M
2023-12-20 32.00 35.20 32.00 34.55 0.0M
2023-12-19 30.90 31.20 30.90 31.00 0.0M
2023-12-18 30.65 30.80 30.60 30.80 0.0M
2023-12-15 31.40 31.85 30.60 30.60 0.0M
2023-12-14 30.80 31.50 30.80 31.40 0.0M
2023-12-13 30.70 30.80 30.60 30.60 0.0M
2023-12-12 30.70 31.00 30.60 30.70 0.0M
2023-12-11 30.80 30.90 30.70 30.70 0.0M
2023-12-08 30.45 30.80 30.45 30.80 0.0M
2023-12-07 30.65 30.65 30.65 30.65 0.0M
2023-12-06 30.70 30.80 30.65 30.70 0.0M
2023-12-05 30.75 30.75 30.75 30.75 0.0M
2023-12-04 30.75 30.75 30.75 30.75 0.0M
2023-12-01 30.60 30.75 30.50 30.75 0.0M
2023-11-30 30.90 30.90 30.45 30.45 0.0M
2023-11-29 30.90 31.00 30.90 30.90 0.0M
2023-11-28 31.00 31.00 30.60 30.90 0.0M
2023-11-27 31.00 31.30 30.80 31.00 0.0M
2023-11-24 31.05 31.25 30.80 31.25 0.0M
2023-11-23 30.80 31.00 30.80 31.00 0.0M
2023-11-22 30.75 31.20 30.75 31.00 0.0M
2023-11-21 30.80 31.10 30.80 30.85 0.0M
2023-11-20 30.80 30.80 30.70 30.80 0.0M
2023-11-17 30.70 30.80 30.70 30.80 0.0M
2023-11-16 30.80 30.80 30.70 30.70 0.0M
2023-11-15 30.60 30.80 30.45 30.65 0.0M
2023-11-14 30.05 30.60 30.00 30.60 0.0M
2023-11-13 30.00 30.05 30.00 30.05 0.0M
2023-11-10 30.30 30.30 30.10 30.10 0.0M
2023-11-09 30.15 30.20 30.10 30.10 0.0M
2023-11-08 30.15 30.25 30.10 30.10 0.0M
2023-11-07 30.50 30.50 30.10 30.10 0.0M
2023-11-06 30.20 30.40 30.10 30.40 0.0M
2023-11-03 29.95 30.20 29.90 30.20 0.0M
2023-11-02 29.55 30.20 29.50 29.90 0.0M
2023-11-01 29.65 29.70 29.50 29.50 0.0M
2023-10-31 29.70 30.00 29.60 29.65 0.0M
2023-10-30 29.80 29.80 29.55 29.55 0.0M
2023-10-27 29.70 29.80 29.50 29.80 0.0M
2023-10-26 29.65 30.00 29.40 29.70 0.0M
2023-10-25 30.15 30.15 29.65 29.65 0.0M
2023-10-24 29.65 30.75 29.65 30.15 0.0M
2023-10-23 29.80 29.80 29.65 29.65 0.0M
2023-10-20 30.30 30.35 29.40 29.65 0.0M
2023-10-19 30.65 30.70 30.30 30.30 0.0M
2023-10-18 31.00 31.00 30.65 30.65 0.0M
2023-10-17 31.00 31.30 31.00 31.00 0.0M
2023-10-16 30.90 31.30 30.90 31.00 0.0M
2023-10-13 30.80 30.80 30.80 30.80 0.0M
2023-10-12 30.90 30.90 30.80 30.80 0.0M
2023-10-11 31.55 31.75 30.90 30.90 0.0M
2023-10-10 31.60 32.00 31.55 31.55 0.0M
2023-10-09 29.90 32.80 29.80 31.45 0.0M
2023-10-06 29.40 30.10 29.35 29.80 0.0M
2023-10-05 29.40 29.50 29.40 29.40 0.0M
2023-10-04 29.35 29.70 29.30 29.40 0.0M
2023-10-03 29.20 29.40 29.00 29.35 0.0M
2023-10-02 29.30 29.40 29.30 29.35 0.0M
2023-09-29 29.30 29.60 29.20 29.35 0.0M
2023-09-28 29.65 29.65 29.40 29.40 0.0M
2023-09-27 30.00 30.00 29.60 29.60 0.0M
2023-09-26 30.00 30.30 30.00 30.00 0.0M
2023-09-25 31.40 31.40 28.50 30.15 0.0M
2023-09-22 31.50 32.10 31.50 31.50 0.0M
2023-09-21 33.95 33.95 30.70 31.50 0.0M
2023-09-20 34.15 34.55 34.05 34.20 0.0M
2023-09-19 34.20 34.50 34.05 34.05 0.0M
2023-09-18 33.35 34.55 33.35 34.05 0.0M
2023-09-15 32.90 33.40 32.85 33.20 0.0M
2023-09-14 32.60 33.40 32.60 32.85 0.0M
2023-09-13 31.95 33.00 31.95 32.55 0.0M
2023-09-12 31.95 31.95 31.80 31.95 0.0M
2023-09-11 31.90 32.00 31.90 32.00 0.0M
2023-09-08 31.85 32.05 31.85 31.90 0.0M
2023-09-07 32.60 32.60 31.80 31.85 0.0M
2023-09-06 32.50 32.60 32.45 32.50 0.0M
2023-09-05 32.50 32.60 32.45 32.45 0.0M
2023-09-04 32.40 32.70 32.40 32.45 0.0M
2023-09-01 32.30 32.40 32.25 32.40 0.0M
2023-08-31 31.55 32.30 31.55 32.30 0.0M
2023-08-30 31.80 31.80 31.60 31.60 0.0M
2023-08-29 31.75 31.80 31.70 31.80 0.0M
2023-08-28 31.70 31.75 31.70 31.75 0.0M
2023-08-25 31.80 32.10 31.70 31.70 0.0M
2023-08-24 32.00 32.00 31.80 31.80 0.0M
2023-08-23 31.90 32.00 31.90 31.90 0.0M
2023-08-22 31.90 32.00 31.90 31.90 0.0M
2023-08-21 31.80 31.90 31.80 31.90 0.0M
2023-08-18 32.20 32.20 31.90 31.90 0.0M
2023-08-17 32.40 32.40 32.10 32.20 0.0M
2023-08-16 32.60 32.70 32.45 32.45 0.0M
2023-08-15 32.65 32.70 32.60 32.70 0.0M
2023-08-14 32.60 32.60 32.60 32.60 0.0M
2023-08-11 32.65 32.75 32.65 32.75 0.0M
2023-08-10 32.65 32.95 32.65 32.65 0.0M
2023-08-09 32.65 32.70 32.65 32.70 0.0M
2023-08-08 32.60 33.00 32.60 33.00 0.0M
2023-08-07 32.95 33.05 32.65 32.65 0.0M
2023-08-04 32.90 32.95 32.90 32.90 0.0M
2023-08-03 32.90 33.00 32.90 32.90 0.0M
2023-08-02 33.05 33.05 33.00 33.00 0.0M
2023-08-01 32.95 33.20 32.90 33.05 0.0M
2023-07-31 33.10 33.10 32.95 32.95 0.0M
2023-07-28 33.10 33.10 33.00 33.05 0.0M
2023-07-27 33.10 33.10 33.00 33.10 0.0M
2023-07-26 33.20 33.20 33.00 33.10 0.0M
2023-07-25 33.20 33.20 33.00 33.20 0.0M
2023-07-24 32.90 33.20 32.90 33.20 0.0M
2023-07-21 33.00 33.20 32.80 33.10 0.0M
2023-07-20 32.75 33.10 32.70 33.00 0.0M
2023-07-19 32.90 33.00 32.70 32.75 0.0M
2023-07-18 33.00 33.10 32.70 32.85 0.0M
2023-07-17 33.00 33.20 33.00 33.00 0.0M
2023-07-14 32.80 33.30 32.80 33.10 0.0M
2023-07-13 33.20 33.20 33.00 33.05 0.0M
2023-07-12 33.25 33.25 32.60 33.20 0.0M
2023-07-11 33.00 33.25 33.00 33.10 0.0M
2023-07-10 33.00 33.25 32.90 33.00 0.0M
2023-07-07 33.30 33.30 33.00 33.00 0.0M
2023-07-06 32.90 33.20 32.90 33.20 0.0M
2023-07-05 32.95 32.95 32.90 32.90 0.0M
2023-07-04 32.80 33.00 32.80 33.00 0.0M
2023-07-03 32.10 32.70 32.10 32.70 0.0M
2023-06-30 32.05 32.10 32.00 32.10 0.0M
2023-06-29 32.00 32.10 31.90 32.00 0.0M
2023-06-28 32.20 33.00 32.20 32.60 0.0M
2023-06-27 32.20 32.30 32.20 32.20 0.0M
2023-06-26 32.40 32.40 32.20 32.20 0.0M
2023-06-23 32.45 32.50 32.30 32.30 0.0M
2023-06-22 32.85 32.85 32.20 32.45 0.0M
2023-06-21 32.60 33.15 32.60 32.85 0.0M
2023-06-20 32.30 32.55 32.30 32.55 0.0M
2023-06-19 32.20 32.55 32.00 32.30 0.1M
2023-06-16 31.85 32.00 31.85 32.00 0.0M
2023-06-15 31.80 31.90 31.80 31.90 0.0M
2023-06-14 32.00 32.05 31.80 31.85 0.0M
2023-06-13 31.95 32.00 31.95 32.00 0.0M
2023-06-12 32.20 32.20 31.95 32.00 0.0M
2023-06-09 32.90 33.00 32.15 32.15 0.0M
2023-06-08 32.80 32.80 32.80 32.80 0.0M
2023-06-07 32.85 32.90 32.80 32.80 0.0M
2023-06-06 32.70 32.70 32.70 32.70 0.0M
2023-06-05 33.05 33.05 32.70 32.70 0.0M
2023-06-02 32.30 33.05 32.30 33.05 0.0M
2023-06-01 31.80 32.40 31.75 32.40 0.0M
2023-05-31 31.70 31.70 31.20 31.60 0.0M
2023-05-30 33.50 33.55 31.75 31.75 0.0M
2023-05-29 33.85 33.85 33.55 33.60 0.0M
2023-05-26 33.85 34.10 33.80 33.80 0.0M
2023-05-25 33.80 34.25 33.80 33.85 0.0M
2023-05-24 33.80 33.85 33.80 33.80 0.0M
2023-05-23 34.10 34.10 33.80 33.80 0.0M
2023-05-22 34.05 34.35 34.05 34.15 0.0M
2023-05-19 34.15 34.15 34.10 34.15 0.0M
2023-05-18 34.15 34.15 34.10 34.15 0.0M
2023-05-17 34.40 34.40 34.15 34.35 0.0M
2023-05-16 34.50 34.50 34.35 34.40 0.0M
2023-05-15 34.10 34.65 34.10 34.50 0.0M
2023-05-12 34.20 34.60 34.10 34.10 0.0M
2023-05-11 33.40 34.20 33.40 34.05 0.0M
2023-05-10 33.10 33.55 33.00 33.30 0.0M
2023-05-09 33.10 33.20 33.00 33.20 0.0M
2023-05-08 33.25 33.25 33.10 33.10 0.0M
2023-05-05 33.00 33.15 33.00 33.00 0.0M
2023-05-04 33.05 33.10 33.00 33.00 0.0M
2023-05-03 33.50 33.50 32.90 33.05 0.0M
2023-05-02 33.30 33.35 33.00 33.35 0.0M
2023-04-28 33.80 33.80 33.00 33.00 0.0M
2023-04-27 33.00 33.80 32.90 33.80 0.0M
2023-04-26 32.60 32.95 32.60 32.95 0.0M
2023-04-25 32.25 32.65 32.25 32.45 0.0M
2023-04-24 32.40 32.55 32.00 32.25 0.0M
2023-04-21 31.40 32.40 31.40 32.40 0.0M
2023-04-20 33.10 33.10 31.40 31.40 0.0M
2023-04-19 32.90 33.10 32.90 33.10 0.0M
2023-04-18 32.85 32.95 32.80 32.80 0.0M
2023-04-17 32.35 32.95 32.35 32.70 0.0M
2023-04-14 33.30 33.30 31.05 32.45 0.0M
2023-04-13 33.50 33.50 33.00 33.20 0.0M
2023-04-12 33.70 33.70 33.30 33.50 0.0M
2023-04-11 33.75 33.90 33.70 33.80 0.0M
2023-04-06 34.20 34.75 33.75 33.75 0.0M
2023-04-05 33.80 34.45 33.60 34.10 0.0M
2023-04-04 33.10 33.70 33.00 33.70 0.0M
2023-04-03 33.20 33.70 33.00 33.00 0.0M
2023-03-31 32.90 33.20 32.70 33.20 0.0M
2023-03-30 32.80 32.95 32.60 32.90 0.0M
2023-03-29 32.70 33.20 32.50 32.75 0.0M
2023-03-28 32.50 32.70 32.40 32.70 0.0M
2023-03-27 32.10 32.60 32.10 32.45 0.0M
2023-03-24 32.35 32.35 32.10 32.10 0.0M
2023-03-23 32.80 32.80 32.10 32.10 0.0M
2023-03-22 31.75 32.85 31.75 32.85 0.0M
2023-03-21 31.80 32.20 31.70 31.90 0.0M
2023-03-20 31.90 32.15 31.80 31.80 0.0M
2023-03-17 32.00 32.20 32.00 32.10 0.0M
2023-03-16 32.30 32.85 31.80 32.00 0.0M
2023-03-15 32.90 32.90 31.70 32.50 0.0M
2023-03-14 32.05 32.85 32.05 32.85 0.0M
2023-03-13 33.20 33.20 30.00 31.90 0.0M
2023-03-10 32.90 33.10 32.80 33.05 0.0M
2023-03-09 33.15 33.20 32.90 32.90 0.0M
2023-03-08 33.20 33.20 33.10 33.15 0.0M
2023-03-07 33.70 33.70 33.10 33.10 0.0M
2023-03-06 34.00 34.00 33.40 33.45 0.0M
2023-03-03 33.60 33.90 33.60 33.90 0.0M
2023-03-02 33.70 33.80 33.60 33.80 0.0M
2023-03-01 33.90 33.90 33.70 33.70 0.0M
2023-02-28 33.60 33.70 33.50 33.70 0.0M
2023-02-27 33.50 33.60 33.50 33.60 0.0M
2023-02-24 33.65 33.65 33.30 33.30 0.0M
2023-02-23 33.00 33.90 32.90 33.25 0.0M
2023-02-22 33.00 33.00 32.90 32.90 0.0M
2023-02-21 33.00 33.00 33.00 33.00 0.0M
2023-02-20 33.00 33.10 33.00 33.10 0.0M
2023-02-17 33.10 33.10 33.10 33.10 0.0M
2023-02-16 33.20 33.50 33.10 33.10 0.0M
2023-02-15 33.50 33.50 33.15 33.35 0.0M
2023-02-14 33.45 33.50 33.25 33.50 0.0M
2023-02-13 33.50 33.90 33.25 33.25 0.0M
2023-02-10 33.20 33.50 33.10 33.50 0.0M
2023-02-09 33.90 33.90 33.10 33.10 0.0M
2023-02-08 34.10 34.20 33.70 33.70 0.0M
2023-02-07 34.10 34.10 34.10 34.10 0.0M
2023-02-06 34.40 34.40 34.10 34.20 0.0M
2023-02-03 34.25 34.40 34.10 34.20 0.0M
2023-02-02 33.50 34.30 33.50 34.20 0.0M
2023-02-01 33.40 33.40 32.90 32.95 0.0M
2023-01-31 33.40 33.40 33.25 33.40 0.0M
2023-01-30 32.90 33.40 32.90 33.40 0.0M
2023-01-27 32.90 33.20 32.90 32.90 0.0M
2023-01-26 32.20 32.90 32.20 32.90 0.0M
2023-01-25 32.90 33.30 32.20 32.20 0.0M
2023-01-24 32.75 32.95 32.70 32.70 0.0M
2023-01-23 32.75 32.90 32.75 32.75 0.0M
2023-01-20 32.40 32.90 32.40 32.75 0.0M
2023-01-19 32.50 32.50 32.25 32.40 0.0M
2023-01-18 32.10 33.00 32.10 32.50 0.0M
2023-01-17 32.50 32.65 32.45 32.65 0.0M
2023-01-16 32.60 32.80 32.50 32.50 0.0M
2023-01-13 32.10 32.55 32.10 32.55 0.0M
2023-01-12 32.40 32.40 32.10 32.30 0.0M
2023-01-11 31.70 32.40 31.70 32.40 0.0M
2023-01-10 31.60 31.85 31.60 31.70 0.0M
2023-01-09 31.90 31.90 31.50 31.60 0.0M
2023-01-06 31.50 31.80 31.30 31.80 0.0M
2023-01-05 31.10 31.50 31.10 31.45 0.0M
2023-01-04 30.50 31.10 30.40 31.10 0.0M
2023-01-03 30.00 30.40 29.90 30.40 0.0M
2023-01-02 30.00 30.00 29.90 30.00 0.1M