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
2023-12-29 128.50 130.00 128.50 129.00 0.0M
2023-12-28 127.50 129.00 127.00 128.50 0.0M
2023-12-27 128.00 128.00 126.50 127.50 0.0M
2023-12-22 127.00 129.50 126.00 128.00 0.0M
2023-12-21 127.50 127.50 126.50 127.00 0.0M
2023-12-20 125.00 128.50 122.00 127.50 0.0M
2023-12-19 123.50 127.00 123.50 126.00 0.0M
2023-12-18 122.00 123.50 121.00 123.50 0.0M
2023-12-15 118.00 120.50 116.50 119.00 0.0M
2023-12-14 117.00 119.00 117.00 118.00 0.0M
2023-12-13 115.50 117.00 115.00 117.00 0.0M
2023-12-12 115.50 117.00 115.00 115.50 0.0M
2023-12-11 113.50 116.00 113.00 115.50 0.0M
2023-12-08 115.50 115.50 112.50 113.00 0.0M
2023-12-07 113.50 115.50 113.00 115.50 0.0M
2023-12-06 115.00 115.50 112.50 113.00 0.0M
2023-12-05 114.50 115.00 114.00 115.00 0.0M
2023-12-04 115.00 115.50 114.00 114.00 0.0M
2023-12-01 117.50 118.00 115.00 116.00 0.0M
2023-11-30 117.50 118.00 117.00 117.50 0.0M
2023-11-29 117.00 117.50 116.50 117.50 0.0M
2023-11-28 118.50 118.50 115.00 117.00 0.0M
2023-11-27 117.00 118.50 117.00 118.50 0.0M
2023-11-24 115.50 117.00 115.50 117.00 0.0M
2023-11-23 112.50 115.50 112.50 115.00 0.0M
2023-11-22 118.50 119.00 111.00 112.50 0.0M
2023-11-21 119.50 119.50 118.00 118.50 0.0M
2023-11-20 118.50 119.50 118.00 119.00 0.0M
2023-11-17 118.50 119.50 118.00 118.00 0.0M
2023-11-16 115.00 118.50 115.00 118.00 0.0M
2023-11-15 113.00 115.50 112.00 115.00 0.0M
2023-11-14 109.50 113.00 109.50 112.00 0.0M
2023-11-13 109.50 111.50 109.00 109.00 0.0M
2023-11-10 108.50 109.00 108.50 109.00 0.0M
2023-11-09 109.50 109.50 108.00 108.50 0.0M
2023-11-08 105.50 110.00 105.50 109.50 0.0M
2023-11-07 110.00 110.00 105.00 105.00 0.0M
2023-11-06 105.00 109.00 105.00 109.00 0.0M
2023-11-03 110.00 110.50 104.00 104.50 0.0M
2023-11-02 104.00 110.00 103.00 110.00 0.0M
2023-11-01 102.50 103.50 102.50 103.00 0.0M
2023-10-31 101.50 105.00 100.50 102.50 0.0M
2023-10-30 106.50 106.50 101.50 101.50 0.0M
2023-10-27 103.50 108.00 103.00 107.50 0.0M
2023-10-26 100.50 103.00 99.00 101.50 0.0M
2023-10-25 104.00 105.00 100.50 100.50 0.0M
2023-10-24 106.00 106.00 103.00 104.00 0.0M
2023-10-23 103.50 109.00 103.00 106.00 0.0M
2023-10-20 104.00 104.50 102.50 103.50 0.0M
2023-10-19 104.50 106.00 103.00 103.50 0.0M
2023-10-18 102.00 106.00 100.50 103.00 0.0M
2023-10-17 97.40 99.80 97.40 98.40 0.0M
2023-10-16 98.00 100.00 96.20 97.40 0.0M
2023-10-13 106.50 106.50 99.00 101.00 0.0M
2023-10-12 108.50 109.00 105.00 105.50 0.0M
2023-10-11 109.00 109.00 108.00 109.00 0.0M
2023-10-10 110.00 110.00 107.00 108.00 0.0M
2023-10-09 115.00 115.00 106.00 110.00 0.0M
2023-10-06 120.00 120.00 115.00 115.00 0.0M
2023-10-05 118.00 120.00 117.00 119.00 0.0M
2023-10-04 116.50 117.00 114.50 117.00 0.0M
2023-10-03 116.50 117.00 114.50 117.00 0.0M
2023-10-02 117.00 117.00 116.50 116.50 0.0M
2023-09-29 117.00 117.00 116.50 117.00 0.0M
2023-09-28 115.00 122.00 114.00 117.00 0.0M
2023-09-27 116.50 117.00 114.00 115.00 0.0M
2023-09-26 116.50 116.50 114.00 116.50 0.0M
2023-09-25 117.00 117.50 115.50 116.50 0.0M
2023-09-22 117.50 118.00 117.00 117.50 0.0M
2023-09-21 117.50 117.50 116.50 117.00 0.0M
2023-09-20 117.50 117.50 116.00 117.50 0.0M
2023-09-19 115.50 117.50 115.50 117.50 0.0M
2023-09-18 115.50 116.00 114.00 115.50 0.0M
2023-09-15 118.00 119.00 115.00 115.50 0.0M
2023-09-14 120.00 121.00 116.00 118.00 0.0M
2023-09-13 115.00 120.00 115.00 120.00 0.0M
2023-09-12 115.00 117.50 115.00 115.00 0.0M
2023-09-11 115.50 116.50 115.00 116.00 0.0M
2023-09-08 117.00 118.00 115.00 115.50 0.0M
2023-09-07 117.50 119.00 116.00 117.00 0.0M
2023-09-06 116.50 119.50 116.00 117.50 0.0M
2023-09-05 119.50 119.50 116.50 116.50 0.0M
2023-09-04 121.50 121.50 119.00 119.50 0.0M
2023-09-01 121.00 121.50 120.00 121.00 0.0M
2023-08-31 122.00 122.00 120.00 121.00 0.0M
2023-08-30 121.50 122.00 121.00 121.00 0.0M
2023-08-29 122.00 122.00 120.50 121.50 0.0M
2023-08-28 122.00 122.00 121.00 121.00 0.0M
2023-08-25 121.50 122.00 121.00 122.00 0.0M
2023-08-24 122.00 122.00 120.00 121.50 0.0M
2023-08-23 122.00 123.00 121.00 122.00 0.0M
2023-08-22 123.00 124.00 121.50 121.50 0.0M
2023-08-21 123.00 123.50 122.00 123.00 0.0M
2023-08-18 122.00 123.00 122.00 123.00 0.0M
2023-08-17 122.00 123.00 121.50 121.50 0.0M
2023-08-16 122.00 123.00 122.00 122.00 0.0M
2023-08-15 122.50 123.50 122.00 122.00 0.0M
2023-08-14 121.00 123.00 121.00 122.00 0.0M
2023-08-11 121.00 121.50 120.50 120.50 0.0M
2023-08-10 122.00 122.50 121.00 121.00 0.0M
2023-08-09 122.00 123.00 120.50 122.00 0.0M
2023-08-08 121.50 123.00 121.00 122.00 0.0M
2023-08-07 121.50 122.00 121.00 121.50 0.0M
2023-08-04 122.00 122.50 121.00 121.50 0.0M
2023-08-03 123.00 123.00 120.50 121.50 0.0M
2023-08-02 122.00 123.50 122.00 123.50 0.0M
2023-08-01 122.00 123.50 121.50 122.50 0.0M
2023-07-31 123.50 123.50 122.00 122.00 0.0M
2023-07-28 121.50 123.50 120.50 123.50 0.0M
2023-07-27 121.00 122.50 120.00 121.50 0.0M
2023-07-26 123.00 123.00 121.00 121.00 0.0M
2023-07-25 121.50 123.00 121.50 123.00 0.0M
2023-07-24 122.00 123.00 121.50 121.50 0.0M
2023-07-21 122.50 123.00 122.00 122.00 0.0M
2023-07-20 122.50 123.00 122.00 122.50 0.0M
2023-07-19 122.50 123.00 122.50 122.50 0.0M
2023-07-18 123.00 123.00 122.00 122.00 0.0M
2023-07-17 123.00 123.00 122.00 123.00 0.0M
2023-07-14 123.00 123.00 122.00 123.00 0.0M
2023-07-13 122.50 123.00 122.00 123.00 0.0M
2023-07-12 121.50 122.50 121.50 122.00 0.0M
2023-07-11 122.50 122.50 121.50 121.50 0.0M
2023-07-10 120.00 122.50 120.00 122.50 0.0M
2023-07-07 120.00 121.50 119.50 120.00 0.0M
2023-07-06 122.50 122.50 120.50 121.00 0.0M
2023-07-05 119.50 122.50 119.50 122.50 0.0M
2023-07-04 121.50 121.50 119.50 119.50 0.0M
2023-07-03 122.50 124.00 120.50 121.50 0.0M
2023-06-30 122.50 123.50 122.50 122.50 0.0M
2023-06-29 124.00 124.00 122.50 122.50 0.0M
2023-06-28 123.50 124.00 123.00 124.00 0.0M
2023-06-27 124.00 124.00 119.50 123.00 0.0M
2023-06-26 123.00 124.00 123.00 123.00 0.0M
2023-06-23 124.00 124.00 123.00 123.00 0.0M
2023-06-22 119.50 124.00 117.00 124.00 0.0M
2023-06-21 121.50 123.00 121.50 122.50 0.0M
2023-06-20 121.00 123.00 120.50 121.50 0.0M
2023-06-19 123.00 123.00 121.00 121.00 0.0M
2023-06-16 124.00 124.50 120.00 122.00 0.0M
2023-06-15 122.00 124.00 122.00 124.00 0.0M
2023-06-14 123.00 124.00 122.00 123.00 0.0M
2023-06-13 122.00 125.50 122.00 123.00 0.0M
2023-06-12 124.00 126.00 122.00 122.00 0.0M
2023-06-09 122.00 126.00 122.00 124.00 0.0M
2023-06-08 119.50 121.00 119.00 121.00 0.0M
2023-06-07 120.00 120.00 118.50 119.50 0.0M
2023-06-06 119.50 120.00 118.50 120.00 0.0M
2023-06-05 122.00 122.00 119.00 119.50 0.0M
2023-06-02 119.00 122.00 119.00 122.00 0.0M
2023-06-01 120.50 121.00 119.00 119.00 0.0M
2023-05-31 126.00 126.00 120.00 120.00 0.0M
2023-05-30 126.00 127.00 124.50 126.00 0.0M
2023-05-29 125.50 126.00 125.00 126.00 0.0M
2023-05-26 124.00 125.50 123.00 125.50 0.0M
2023-05-25 125.50 125.50 123.50 124.00 0.0M
2023-05-24 124.50 125.50 123.00 125.00 0.0M
2023-05-23 125.00 125.00 124.50 124.50 0.0M
2023-05-22 125.00 125.00 124.50 124.50 0.0M
2023-05-19 124.50 125.00 124.00 124.00 0.0M
2023-05-18 124.50 125.50 122.00 124.50 0.0M
2023-05-17 126.00 126.00 124.50 124.50 0.0M
2023-05-16 125.50 126.50 125.00 126.00 0.0M
2023-05-15 125.50 127.00 125.00 126.00 0.0M
2023-05-12 130.00 130.00 124.50 125.50 0.0M
2023-05-11 131.50 131.50 128.00 130.00 0.0M
2023-05-10 130.50 132.00 130.00 130.50 0.0M
2023-05-09 130.00 130.50 129.50 130.00 0.0M
2023-05-08 130.50 130.50 129.00 130.00 0.0M
2023-05-05 129.00 130.50 129.00 130.00 0.0M
2023-05-04 130.00 131.00 129.00 129.00 0.0M
2023-05-03 129.50 130.50 129.00 129.00 0.0M
2023-05-02 126.00 130.00 126.00 129.00 0.0M
2023-04-28 126.00 126.00 123.00 124.50 0.0M
2023-04-27 127.00 130.00 120.50 126.00 0.0M
2023-04-26 130.00 130.00 126.50 127.00 0.0M
2023-04-25 129.50 131.00 128.50 131.00 0.0M
2023-04-24 128.00 131.00 128.00 129.00 0.0M
2023-04-21 123.00 125.50 121.00 125.00 0.0M
2023-04-20 120.00 123.50 120.00 123.00 0.0M
2023-04-19 120.00 124.00 117.50 118.50 0.0M
2023-04-18 112.00 117.00 112.00 116.50 0.0M
2023-04-17 110.50 113.00 110.50 113.00 0.0M
2023-04-14 110.50 111.50 110.00 110.00 0.0M
2023-04-13 111.50 111.50 110.00 110.50 0.0M
2023-04-12 112.00 112.50 110.00 111.50 0.0M
2023-04-11 113.00 115.00 111.50 112.50 0.0M
2023-04-06 113.00 113.00 112.00 112.00 0.0M
2023-04-05 113.50 115.00 112.00 113.00 0.0M
2023-04-04 113.00 114.50 112.50 113.50 0.0M
2023-04-03 112.50 113.00 110.50 111.50 0.0M
2023-03-31 109.00 111.40 108.60 111.00 0.0M
2023-03-30 105.60 108.60 103.20 108.40 0.0M
2023-03-29 108.80 109.60 105.20 105.40 0.0M
2023-03-28 108.40 110.20 107.20 107.40 0.0M
2023-03-27 113.40 113.60 107.00 108.20 0.0M
2023-03-24 116.00 116.00 113.20 113.40 0.0M
2023-03-23 113.20 116.20 112.60 116.20 0.0M
2023-03-22 111.60 113.80 111.00 113.40 0.0M
2023-03-21 109.80 111.00 109.40 111.00 0.0M
2023-03-20 108.40 109.40 107.00 109.40 0.0M
2023-03-17 108.60 110.20 108.20 108.60 0.0M
2023-03-16 108.20 110.00 108.00 108.60 0.0M
2023-03-15 111.60 111.60 108.20 109.20 0.0M
2023-03-14 111.20 112.00 110.60 111.00 0.0M
2023-03-13 113.40 114.40 110.00 111.20 0.0M
2023-03-10 115.00 115.00 113.20 113.20 0.0M
2023-03-09 115.40 115.40 114.80 115.00 0.0M
2023-03-08 115.20 115.40 115.00 115.40 0.0M
2023-03-07 115.40 115.40 115.00 115.40 0.0M
2023-03-06 115.20 116.20 115.00 115.00 0.0M
2023-03-03 115.40 116.40 115.00 116.00 0.0M
2023-03-02 117.60 117.60 113.40 115.40 0.0M
2023-03-01 114.40 119.80 113.00 118.00 0.0M
2023-02-28 111.00 114.60 110.00 114.60 0.0M
2023-02-27 109.00 111.40 108.40 111.00 0.0M
2023-02-24 107.00 109.00 107.00 109.00 0.0M
2023-02-23 106.60 108.00 106.40 106.60 0.0M
2023-02-22 106.40 106.40 106.00 106.20 0.0M
2023-02-21 105.60 106.40 105.60 106.00 0.0M
2023-02-20 106.00 106.00 105.40 105.40 0.0M
2023-02-17 106.00 106.00 105.40 106.00 0.0M
2023-02-16 106.00 106.40 105.40 106.00 0.0M
2023-02-15 106.00 106.40 105.40 105.40 0.0M
2023-02-14 106.40 107.40 105.60 105.80 0.0M
2023-02-13 106.00 107.00 104.40 106.00 0.0M
2023-02-10 106.40 107.00 105.20 106.60 0.0M
2023-02-09 102.40 106.80 102.40 106.80 0.0M
2023-02-08 102.60 102.60 101.00 102.00 0.0M
2023-02-07 101.00 103.00 99.90 102.40 0.0M
2023-02-06 100.40 101.00 99.50 101.00 0.0M
2023-02-03 99.90 101.00 99.00 100.40 0.0M
2023-02-02 101.40 101.60 99.20 99.50 0.0M
2023-02-01 100.00 101.80 99.90 101.00 0.0M
2023-01-31 100.20 101.00 100.00 100.40 0.0M
2023-01-30 99.40 100.20 98.50 100.20 0.0M
2023-01-27 99.20 99.50 92.20 98.30 0.0M
2023-01-26 99.00 99.50 98.90 99.50 0.0M
2023-01-25 98.50 99.60 98.00 98.90 0.0M
2023-01-24 98.00 98.90 97.10 97.10 0.0M
2023-01-23 97.10 98.90 97.10 97.90 0.0M
2023-01-20 97.00 97.10 96.20 97.10 0.0M
2023-01-19 97.20 97.40 96.40 97.00 0.0M
2023-01-18 97.00 97.20 96.70 97.20 0.0M
2023-01-17 97.00 97.70 96.90 96.90 0.0M
2023-01-16 96.80 97.00 96.00 97.00 0.0M
2023-01-13 96.60 97.00 96.60 96.80 0.0M
2023-01-12 95.00 96.60 94.50 96.60 0.0M
2023-01-11 92.50 97.90 92.50 96.00 0.0M
2023-01-10 91.00 92.00 91.00 91.90 0.0M
2023-01-09 90.80 91.60 89.90 91.50 0.0M
2023-01-06 88.40 89.20 88.30 89.00 0.0M
2023-01-05 88.20 88.60 87.90 88.20 0.0M
2023-01-04 88.00 88.30 87.90 88.00 0.0M
2023-01-03 86.90 88.90 86.90 87.90 0.0M
2023-01-02 87.00 87.00 86.80 86.90 0.0M