Voyageurs du Monde SA (ALVDM)

ALVDM
🏛️ Frankreich →
159.00
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 87.00 90.00 85.00 87.00 0.0M
2022-12-29 86.30 87.00 86.20 87.00 0.0M
2022-12-28 86.20 86.50 86.00 86.20 0.0M
2022-12-27 85.00 88.70 85.00 86.10 0.0M
2022-12-23 85.10 85.10 84.00 85.10 0.0M
2022-12-22 86.20 86.20 85.10 85.10 0.0M
2022-12-21 86.70 86.90 85.70 86.10 0.0M
2022-12-20 89.80 90.00 86.60 86.60 0.0M
2022-12-19 89.30 89.80 89.30 89.30 0.0M
2022-12-16 89.80 89.80 88.30 89.30 0.0M
2022-12-15 90.20 90.20 89.60 89.60 0.0M
2022-12-14 90.60 90.90 90.00 90.10 0.0M
2022-12-13 88.20 90.00 88.20 90.00 0.0M
2022-12-12 87.90 89.30 87.50 88.00 0.0M
2022-12-09 87.70 87.90 87.20 87.90 0.0M
2022-12-08 89.50 89.50 85.70 85.70 0.0M
2022-12-07 88.60 89.50 88.60 89.30 0.0M
2022-12-06 87.10 89.90 87.10 88.50 0.0M
2022-12-05 85.40 87.40 85.30 87.10 0.0M
2022-12-02 82.80 87.40 82.80 85.20 0.0M
2022-12-01 82.40 82.60 82.30 82.60 0.0M
2022-11-30 82.30 82.30 82.20 82.30 0.0M
2022-11-29 81.90 82.30 81.80 82.30 0.0M
2022-11-28 81.70 81.80 81.10 81.80 0.0M
2022-11-25 81.30 81.30 81.10 81.30 0.0M
2022-11-24 81.10 81.90 81.10 81.80 0.0M
2022-11-23 81.90 82.00 81.10 81.10 0.0M
2022-11-22 82.00 82.00 81.90 81.90 0.0M
2022-11-21 81.80 82.00 81.80 82.00 0.0M
2022-11-18 81.90 82.00 81.40 81.60 0.0M
2022-11-17 82.60 82.60 81.10 81.90 0.0M
2022-11-16 84.00 84.10 82.00 82.60 0.0M
2022-11-15 84.80 84.80 84.00 84.00 0.0M
2022-11-14 84.20 85.20 84.10 84.70 0.0M
2022-11-11 84.10 84.70 84.10 84.20 0.0M
2022-11-10 84.20 84.80 84.10 84.10 0.0M
2022-11-09 84.60 84.70 84.10 84.20 0.0M
2022-11-08 85.00 85.30 84.80 84.80 0.0M
2022-11-07 85.40 85.40 85.00 85.00 0.0M
2022-11-04 85.00 85.40 85.00 85.10 0.0M
2022-11-03 85.00 85.80 85.00 85.00 0.0M
2022-11-02 85.00 85.10 84.50 85.00 0.0M
2022-11-01 85.00 85.20 84.10 85.00 0.0M
2022-10-31 85.00 86.00 84.20 85.10 0.0M
2022-10-28 81.10 85.00 81.10 85.00 0.0M
2022-10-27 80.90 81.50 80.90 81.50 0.0M
2022-10-26 81.00 81.00 80.20 80.90 0.0M
2022-10-25 81.00 81.00 80.40 80.90 0.0M
2022-10-24 81.00 81.00 80.80 81.00 0.0M
2022-10-21 80.90 81.00 80.90 81.00 0.0M
2022-10-20 81.00 81.10 80.40 80.90 0.0M
2022-10-19 81.20 81.20 80.80 81.00 0.0M
2022-10-18 80.90 82.00 80.90 81.20 0.0M
2022-10-17 80.90 80.90 80.00 80.20 0.0M
2022-10-14 81.60 81.80 81.40 81.40 0.0M
2022-10-13 82.30 82.40 81.10 81.60 0.0M
2022-10-12 82.70 82.80 82.20 82.20 0.0M
2022-10-11 83.10 83.10 82.60 82.60 0.0M
2022-10-10 83.50 83.50 82.80 83.00 0.0M
2022-10-07 82.80 83.90 82.50 83.40 0.0M
2022-10-06 87.70 87.70 82.60 82.80 0.0M
2022-10-05 89.10 89.10 87.60 87.70 0.0M
2022-10-04 89.40 89.60 89.00 89.00 0.0M
2022-10-03 82.60 90.00 82.60 89.60 0.0M
2022-09-30 81.00 82.50 79.10 82.50 0.0M
2022-09-29 82.30 82.30 78.70 81.00 0.0M
2022-09-28 84.80 85.00 82.30 82.30 0.0M
2022-09-27 85.00 85.40 84.00 85.10 0.0M
2022-09-26 85.00 85.80 78.20 85.00 0.0M
2022-09-23 88.30 88.90 86.00 86.00 0.0M
2022-09-22 91.50 91.50 86.20 87.30 0.0M
2022-09-21 92.90 93.00 91.80 92.00 0.0M
2022-09-20 93.00 93.00 90.90 92.90 0.0M
2022-09-19 93.50 93.50 90.20 93.00 0.0M
2022-09-16 93.70 93.70 92.80 93.50 0.0M
2022-09-15 93.90 94.00 93.70 93.70 0.0M
2022-09-14 92.90 93.90 92.80 93.80 0.0M
2022-09-13 93.10 94.00 92.80 92.80 0.0M
2022-09-12 95.00 95.00 93.00 93.00 0.0M
2022-09-09 90.40 93.00 90.40 93.00 0.0M
2022-09-08 90.50 90.60 90.30 90.40 0.0M
2022-09-07 90.80 90.80 90.20 90.50 0.0M
2022-09-06 90.90 91.00 90.80 90.80 0.0M
2022-09-05 92.00 92.00 90.90 90.90 0.0M
2022-09-02 90.20 95.00 90.20 93.00 0.0M
2022-09-01 90.70 91.00 90.20 90.20 0.0M
2022-08-31 93.10 93.10 90.70 90.70 0.0M
2022-08-30 92.90 93.20 91.10 93.10 0.0M
2022-08-29 96.70 96.70 90.20 92.90 0.0M
2022-08-26 97.00 97.00 95.60 95.60 0.0M
2022-08-25 95.60 97.30 95.10 97.00 0.0M
2022-08-24 96.30 96.40 95.20 95.60 0.0M
2022-08-23 96.90 96.90 95.60 96.40 0.0M
2022-08-22 98.00 98.70 96.80 96.90 0.0M
2022-08-19 99.30 99.40 97.10 98.60 0.0M
2022-08-18 99.80 99.80 99.30 99.30 0.0M
2022-08-17 95.40 99.00 95.40 99.00 0.0M
2022-08-16 94.90 95.00 94.60 94.80 0.0M
2022-08-15 95.00 95.00 94.40 94.90 0.0M
2022-08-12 95.30 95.30 94.50 94.50 0.0M
2022-08-11 95.80 95.80 94.50 95.20 0.0M
2022-08-10 94.50 95.70 94.10 95.70 0.0M
2022-08-09 95.20 95.20 94.40 94.50 0.0M
2022-08-08 95.00 95.20 94.50 95.20 0.0M
2022-08-05 95.50 95.50 94.50 94.50 0.0M
2022-08-04 95.50 95.80 95.40 95.60 0.0M
2022-08-03 96.00 96.00 94.50 95.40 0.0M
2022-08-02 96.50 96.50 96.00 96.50 0.0M
2022-08-01 96.70 97.50 96.30 96.50 0.0M
2022-07-29 96.20 97.50 96.20 96.20 0.0M
2022-07-28 96.20 96.20 96.00 96.00 0.0M
2022-07-27 96.80 97.50 95.30 96.10 0.0M
2022-07-26 97.30 97.50 95.30 96.70 0.0M
2022-07-25 98.00 98.00 97.00 97.00 0.0M
2022-07-22 97.50 97.50 97.00 97.00 0.0M
2022-07-21 98.00 98.00 97.50 97.50 0.0M
2022-07-20 98.30 99.20 97.00 98.00 0.0M
2022-07-19 96.00 99.10 96.00 98.20 0.0M
2022-07-18 94.80 95.80 94.80 95.80 0.0M
2022-07-15 95.70 95.70 94.30 94.60 0.0M
2022-07-14 96.90 96.90 95.60 95.60 0.0M
2022-07-13 96.80 97.00 95.80 96.90 0.0M
2022-07-12 93.80 95.80 91.10 95.80 0.0M
2022-07-11 91.00 95.00 90.30 93.70 0.0M
2022-07-08 89.60 91.00 89.60 90.50 0.0M
2022-07-07 87.30 91.70 87.30 89.60 0.0M
2022-07-06 87.00 88.40 87.00 87.30 0.0M
2022-07-05 89.00 89.00 83.30 87.00 0.0M
2022-07-04 94.40 94.50 85.00 89.00 0.0M
2022-07-01 94.50 94.60 94.00 94.40 0.0M
2022-06-30 97.00 97.00 94.00 94.50 0.0M
2022-06-29 98.00 98.10 96.00 96.50 0.0M
2022-06-28 96.00 98.90 96.00 97.50 0.0M
2022-06-27 93.60 97.10 93.60 96.00 0.0M
2022-06-24 93.50 96.80 92.00 96.80 0.0M
2022-06-23 96.00 96.90 93.50 93.50 0.0M
2022-06-22 99.20 99.20 96.00 96.00 0.0M
2022-06-21 99.00 100.00 98.40 99.20 0.0M
2022-06-20 98.10 99.00 98.10 99.00 0.0M
2022-06-17 98.40 98.70 98.30 98.30 0.0M
2022-06-16 98.30 98.60 98.20 98.40 0.0M
2022-06-15 96.10 98.20 96.10 98.20 0.0M
2022-06-14 97.00 97.00 96.10 96.10 0.0M
2022-06-13 102.00 102.20 96.60 97.00 0.0M
2022-06-10 103.40 103.80 102.00 102.00 0.0M
2022-06-09 102.00 103.60 102.00 103.40 0.0M
2022-06-08 103.60 103.60 101.60 102.00 0.0M
2022-06-07 104.00 104.20 103.60 103.60 0.0M
2022-06-06 104.00 105.00 104.00 104.00 0.0M
2022-06-03 102.20 104.00 102.20 104.00 0.0M
2022-06-02 102.40 103.00 102.20 102.20 0.0M
2022-06-01 102.00 102.60 102.00 102.20 0.0M
2022-05-31 104.00 104.00 101.00 102.00 0.0M
2022-05-30 103.60 104.00 103.40 104.00 0.0M
2022-05-27 102.20 103.60 102.00 103.60 0.0M
2022-05-26 102.40 102.60 101.60 102.00 0.0M
2022-05-25 105.00 105.00 102.00 102.20 0.0M
2022-05-24 103.60 105.00 101.20 105.00 0.0M
2022-05-23 103.20 104.60 102.60 103.40 0.0M
2022-05-20 104.80 104.80 103.00 103.80 0.0M
2022-05-19 104.20 104.80 102.60 104.80 0.0M
2022-05-18 104.20 104.80 104.00 104.20 0.0M
2022-05-17 105.00 105.00 104.00 104.20 0.0M
2022-05-16 105.00 106.00 104.00 104.80 0.0M
2022-05-13 106.80 107.00 101.20 105.00 0.0M
2022-05-12 106.80 107.20 106.00 106.60 0.0M
2022-05-11 103.00 107.00 103.00 107.00 0.0M
2022-05-10 101.20 102.00 100.60 101.20 0.0M
2022-05-09 103.20 103.60 101.00 101.20 0.0M
2022-05-06 105.40 105.40 101.80 103.40 0.0M
2022-05-05 101.20 105.60 101.00 105.20 0.0M
2022-05-04 103.00 103.40 101.00 101.00 0.0M
2022-05-03 100.60 103.00 100.00 103.00 0.0M
2022-05-02 104.00 105.00 99.00 100.60 0.0M
2022-04-29 104.00 105.00 104.00 104.00 0.0M
2022-04-28 105.00 105.60 104.00 104.00 0.0M
2022-04-27 105.20 105.40 104.00 105.00 0.0M
2022-04-26 107.00 107.00 105.00 105.40 0.0M
2022-04-25 106.00 108.40 105.20 107.00 0.0M
2022-04-22 105.00 106.20 104.00 105.80 0.0M
2022-04-21 104.00 107.00 104.00 105.60 0.0M
2022-04-20 97.00 104.00 97.00 104.00 0.0M
2022-04-19 96.00 97.80 95.00 97.40 0.0M
2022-04-14 93.40 96.80 93.40 96.00 0.0M
2022-04-13 91.20 93.40 91.00 93.40 0.0M
2022-04-12 93.00 93.60 91.00 91.00 0.0M
2022-04-11 90.70 94.80 90.60 93.00 0.0M
2022-04-08 91.70 93.80 89.00 90.70 0.0M
2022-04-07 89.50 91.00 89.20 90.60 0.0M
2022-04-06 89.80 90.00 88.50 89.50 0.0M
2022-04-05 91.00 91.00 89.60 89.80 0.0M
2022-04-04 90.50 91.80 90.00 90.80 0.0M
2022-04-01 89.10 91.80 89.00 90.00 0.0M
2022-03-31 91.80 92.00 88.80 89.00 0.0M
2022-03-30 92.20 93.40 91.20 91.80 0.0M
2022-03-29 90.20 93.20 90.00 92.20 0.0M
2022-03-28 88.80 91.80 88.20 90.00 0.0M
2022-03-25 87.40 88.80 86.20 88.60 0.0M
2022-03-24 86.20 87.80 84.80 87.40 0.0M
2022-03-23 86.40 87.00 85.60 86.20 0.0M
2022-03-22 85.80 87.00 85.80 86.20 0.0M
2022-03-21 84.00 87.00 84.00 85.80 0.0M
2022-03-18 87.00 87.00 82.60 84.00 0.0M
2022-03-17 88.00 89.20 85.80 86.80 0.0M
2022-03-16 81.40 88.00 81.40 87.60 0.0M
2022-03-15 85.00 85.00 81.00 81.40 0.0M
2022-03-14 82.40 84.40 81.00 84.20 0.0M
2022-03-11 80.20 84.00 80.20 82.60 0.0M
2022-03-10 78.60 80.80 78.60 80.00 0.0M
2022-03-09 76.00 78.40 75.40 78.00 0.0M
2022-03-08 74.00 76.00 73.20 75.60 0.0M
2022-03-07 77.00 77.60 73.00 75.00 0.0M
2022-03-04 81.00 81.00 77.60 78.60 0.0M
2022-03-03 84.20 85.00 77.40 81.80 0.0M
2022-03-02 86.40 86.40 84.00 84.20 0.0M
2022-03-01 85.80 87.60 85.60 86.20 0.0M
2022-02-28 86.40 88.60 83.80 85.80 0.0M
2022-02-25 89.00 92.00 86.00 88.60 0.0M
2022-02-24 90.60 92.40 88.20 89.00 0.0M
2022-02-23 92.40 95.00 92.00 95.00 0.0M
2022-02-22 88.20 92.00 88.00 92.00 0.0M
2022-02-21 93.60 94.40 90.00 90.40 0.0M
2022-02-18 95.00 95.20 94.40 94.80 0.0M
2022-02-17 94.20 95.00 93.40 94.00 0.0M
2022-02-16 93.00 95.00 93.00 94.20 0.0M
2022-02-15 91.00 94.60 91.00 92.60 0.0M
2022-02-14 95.00 95.00 89.40 91.80 0.0M
2022-02-11 92.80 95.00 91.80 95.00 0.0M
2022-02-10 92.60 92.80 91.80 92.80 0.0M
2022-02-09 92.20 93.00 92.00 92.60 0.0M
2022-02-08 90.60 92.20 90.60 92.00 0.0M
2022-02-07 90.20 91.00 90.20 90.60 0.0M
2022-02-04 91.00 91.00 89.00 90.20 0.0M
2022-02-03 92.80 92.80 90.00 91.00 0.0M
2022-02-02 93.00 94.00 91.20 91.20 0.0M
2022-02-01 91.20 93.00 90.80 92.80 0.0M
2022-01-31 90.00 91.20 89.20 90.60 0.0M
2022-01-28 88.40 90.20 88.40 89.00 0.0M
2022-01-27 86.40 89.60 86.20 88.40 0.0M
2022-01-26 86.40 88.00 86.20 86.20 0.0M
2022-01-25 88.00 90.60 85.60 86.20 0.0M
2022-01-24 91.60 91.80 87.40 88.00 0.0M
2022-01-21 93.00 93.00 91.20 91.60 0.0M
2022-01-20 91.00 92.80 91.00 92.80 0.0M
2022-01-19 92.60 93.00 90.80 90.80 0.0M
2022-01-18 90.00 93.00 89.20 92.40 0.0M
2022-01-17 88.00 90.00 88.00 90.00 0.0M
2022-01-14 88.60 88.60 87.80 88.00 0.0M
2022-01-13 88.00 88.40 87.60 88.40 0.0M
2022-01-12 88.00 89.00 88.00 88.00 0.0M
2022-01-11 88.40 88.80 87.20 87.40 0.0M
2022-01-10 87.20 90.00 87.20 88.40 0.0M
2022-01-07 88.60 89.40 87.40 87.60 0.0M
2022-01-06 90.00 90.00 88.20 89.00 0.0M
2022-01-05 85.40 90.80 85.40 90.00 0.0M
2022-01-04 86.00 90.00 85.20 85.40 0.0M
2022-01-03 83.80 89.00 83.00 86.00 0.0M