WeConnect (ALWEC)

ALWEC
🏛️ Frankreich →
19.30
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 14.20 15.10 14.20 15.00 0.0M
2023-12-28 13.80 14.20 13.70 14.00 0.0M
2023-12-27 13.50 13.80 13.20 13.80 0.0M
2023-12-22 13.30 13.60 13.30 13.60 0.0M
2023-12-21 13.60 13.60 13.30 13.30 0.0M
2023-12-20 13.70 13.90 13.60 13.90 0.0M
2023-12-19 13.70 13.70 13.60 13.60 0.0M
2023-12-18 13.70 13.70 13.50 13.50 0.0M
2023-12-15 13.60 14.00 13.60 13.70 0.0M
2023-12-14 13.60 13.60 13.50 13.60 0.0M
2023-12-13 13.70 13.70 13.50 13.50 0.0M
2023-12-12 13.50 13.50 13.30 13.30 0.0M
2023-12-11 13.80 13.80 13.50 13.80 0.0M
2023-12-08 13.90 13.90 13.50 13.50 0.0M
2023-12-07 13.50 14.00 13.50 13.80 0.0M
2023-12-06 13.50 13.80 13.50 13.80 0.0M
2023-12-05 13.80 13.80 13.50 13.50 0.0M
2023-12-04 13.90 13.90 12.80 13.80 0.0M
2023-12-01 14.00 14.00 14.00 14.00 0.0M
2023-11-30 14.30 14.30 14.00 14.00 0.0M
2023-11-29 14.40 14.40 14.20 14.20 0.0M
2023-11-28 14.30 14.30 14.30 14.30 0.0M
2023-11-27 13.90 14.50 13.90 14.10 0.0M
2023-11-24 14.10 14.10 13.90 13.90 0.0M
2023-11-23 14.00 14.10 14.00 14.10 0.0M
2023-11-22 14.00 14.00 14.00 14.00 0.0M
2023-11-21 14.20 14.20 13.90 13.90 0.0M
2023-11-20 13.80 14.20 13.80 14.20 0.0M
2023-11-17 13.90 14.00 13.80 13.90 0.0M
2023-11-16 13.80 13.90 13.80 13.90 0.0M
2023-11-15 13.80 13.80 13.80 13.80 0.0M
2023-11-14 13.80 13.80 13.60 13.60 0.0M
2023-11-13 13.70 13.90 13.60 13.90 0.0M
2023-11-10 13.70 13.70 13.60 13.60 0.0M
2023-11-09 13.80 13.90 13.60 13.70 0.0M
2023-11-08 13.70 13.70 13.40 13.70 0.0M
2023-11-07 13.80 13.80 13.70 13.70 0.0M
2023-11-06 13.70 13.90 13.70 13.70 0.0M
2023-11-03 13.90 14.50 13.70 13.70 0.0M
2023-11-02 13.80 13.90 13.80 13.90 0.0M
2023-11-01 13.60 14.00 13.60 13.80 0.0M
2023-10-31 13.40 13.60 13.20 13.60 0.0M
2023-10-30 13.20 13.40 13.20 13.40 0.0M
2023-10-27 13.60 13.60 13.10 13.20 0.0M
2023-10-26 13.80 13.80 13.60 13.60 0.0M
2023-10-25 14.20 14.20 13.60 13.80 0.0M
2023-10-24 12.40 14.20 12.40 14.20 0.0M
2023-10-23 12.00 12.20 12.00 12.20 0.0M
2023-10-20 11.80 12.00 11.60 11.80 0.0M
2023-10-19 11.30 12.00 11.30 12.00 0.0M
2023-10-18 12.30 12.30 11.10 11.40 0.0M
2023-10-17 12.20 12.40 12.20 12.30 0.0M
2023-10-16 12.10 12.20 12.10 12.20 0.0M
2023-10-13 12.50 12.50 12.10 12.10 0.0M
2023-10-12 12.70 12.70 12.50 12.50 0.0M
2023-10-11 12.80 12.80 12.70 12.70 0.0M
2023-10-10 12.80 12.80 12.80 12.80 0.0M
2023-10-09 12.80 12.80 12.80 12.80 0.0M
2023-10-06 12.70 13.10 12.70 12.70 0.0M
2023-10-05 13.40 13.40 12.60 12.60 0.0M
2023-10-04 13.20 13.20 13.20 13.20 0.0M
2023-10-03 13.40 13.40 13.30 13.40 0.0M
2023-10-02 13.20 13.40 13.20 13.30 0.0M
2023-09-29 13.50 13.60 13.40 13.60 0.0M
2023-09-28 13.60 13.60 13.50 13.50 0.0M
2023-09-27 14.10 14.10 13.60 13.60 0.0M
2023-09-26 13.60 14.20 13.20 14.20 0.0M
2023-09-25 14.50 14.50 13.60 13.60 0.0M
2023-09-22 13.90 14.30 13.90 14.30 0.0M
2023-09-21 14.10 14.10 13.80 14.00 0.0M
2023-09-20 13.80 14.20 13.80 14.20 0.0M
2023-09-19 13.90 14.50 13.80 13.80 0.0M
2023-09-18 14.60 14.60 13.70 13.80 0.0M
2023-09-15 13.90 14.10 13.90 14.10 0.0M
2023-09-14 13.90 14.00 13.90 14.00 0.0M
2023-09-13 13.90 14.00 13.90 14.00 0.0M
2023-09-12 13.90 13.90 13.90 13.90 0.0M
2023-09-11 13.90 14.00 13.90 14.00 0.0M
2023-09-08 13.70 14.00 13.70 14.00 0.0M
2023-09-07 13.60 13.70 13.60 13.70 0.0M
2023-09-06 13.60 13.70 13.60 13.70 0.0M
2023-09-05 13.80 13.80 13.50 13.50 0.0M
2023-09-04 13.70 13.70 13.70 13.70 0.0M
2023-09-01 13.90 13.90 13.80 13.80 0.0M
2023-08-31 13.90 13.90 13.90 13.90 0.0M
2023-08-30 13.90 13.90 13.70 13.90 0.0M
2023-08-29 13.90 13.90 13.90 13.90 0.0M
2023-08-28 14.00 14.00 13.90 13.90 0.0M
2023-08-25 14.00 14.00 14.00 14.00 0.0M
2023-08-24 14.10 14.10 14.00 14.00 0.0M
2023-08-23 14.10 14.10 14.00 14.00 0.0M
2023-08-22 13.60 14.90 13.60 14.00 0.0M
2023-08-21 13.90 13.90 13.50 13.50 0.0M
2023-08-18 13.80 13.80 13.80 13.80 0.0M
2023-08-17 13.70 13.80 13.70 13.80 0.0M
2023-08-16 13.80 13.80 13.80 13.80 0.0M
2023-08-15 13.80 13.80 13.80 13.80 0.0M
2023-08-14 13.80 13.80 13.70 13.70 0.0M
2023-08-11 13.90 14.10 13.80 13.80 0.0M
2023-08-10 13.80 14.00 13.80 13.80 0.0M
2023-08-09 14.00 14.00 13.80 14.00 0.0M
2023-08-08 13.80 14.00 13.80 14.00 0.0M
2023-08-07 13.40 13.80 13.40 13.80 0.0M
2023-08-04 13.50 14.20 13.50 13.80 0.0M
2023-08-03 13.80 13.80 13.40 13.40 0.0M
2023-08-02 13.70 13.70 13.70 13.70 0.0M
2023-08-01 14.10 14.10 13.80 13.80 0.0M
2023-07-31 13.90 14.00 13.70 14.00 0.0M
2023-07-28 14.00 14.00 13.70 14.00 0.0M
2023-07-27 14.00 14.00 14.00 14.00 0.0M
2023-07-26 13.90 14.00 13.40 14.00 0.0M
2023-07-25 14.50 14.50 13.80 13.80 0.0M
2023-07-24 14.70 14.70 13.80 14.50 0.0M
2023-07-21 14.30 14.80 14.30 14.70 0.0M
2023-07-20 14.30 14.50 13.90 14.30 0.0M
2023-07-19 13.30 13.80 13.00 13.80 0.0M
2023-07-18 13.20 13.70 13.20 13.20 0.0M
2023-07-17 13.40 13.40 13.30 13.30 0.0M
2023-07-14 13.50 13.50 13.40 13.40 0.0M
2023-07-13 13.50 13.50 13.40 13.40 0.0M
2023-07-12 13.20 13.30 13.20 13.30 0.0M
2023-07-11 12.80 13.20 12.80 13.20 0.0M
2023-07-10 13.10 13.10 12.40 12.80 0.0M
2023-07-07 13.10 13.30 13.00 13.30 0.0M
2023-07-06 13.40 13.90 12.90 13.10 0.0M
2023-07-05 13.20 13.70 13.10 13.50 0.0M
2023-07-04 13.10 13.50 13.00 13.00 0.0M
2023-07-03 13.40 13.40 13.00 13.00 0.0M
2023-06-30 13.30 13.30 13.30 13.30 0.0M
2023-06-29 13.20 13.20 13.20 13.20 0.0M
2023-06-28 13.20 13.20 13.10 13.10 0.0M
2023-06-27 13.50 13.50 13.10 13.10 0.0M
2023-06-26 13.50 13.50 13.10 13.10 0.0M
2023-06-23 13.10 13.10 13.00 13.00 0.0M
2023-06-22 13.10 13.10 13.00 13.00 0.0M
2023-06-21 13.20 13.20 13.20 13.20 0.0M
2023-06-20 13.10 13.20 13.10 13.20 0.0M
2023-06-19 13.40 13.40 13.20 13.20 0.0M
2023-06-16 13.40 13.50 13.40 13.50 0.0M
2023-06-15 13.40 13.50 13.30 13.50 0.0M
2023-06-14 13.40 13.50 13.40 13.50 0.0M
2023-06-13 13.40 13.50 13.30 13.30 0.0M
2023-06-12 13.20 13.40 13.20 13.40 0.0M
2023-06-09 13.20 13.60 13.20 13.60 0.0M
2023-06-08 13.80 13.80 13.50 13.50 0.0M
2023-06-07 14.30 14.30 13.90 13.90 0.0M
2023-06-06 14.20 14.20 13.80 13.80 0.0M
2023-06-05 13.90 14.40 13.90 14.20 0.0M
2023-06-02 14.50 14.50 14.50 14.50 0.0M
2023-06-01 14.10 14.50 14.00 14.50 0.0M
2023-05-31 14.40 14.40 13.90 13.90 0.0M
2023-05-30 14.50 14.50 14.50 14.50 0.0M
2023-05-29 14.50 14.50 14.50 14.50 0.0M
2023-05-26 13.80 13.90 13.70 13.70 0.0M
2023-05-25 14.00 14.00 13.70 13.70 0.0M
2023-05-24 14.00 14.00 14.00 14.00 0.0M
2023-05-23 13.90 14.00 13.90 13.90 0.0M
2023-05-22 13.90 13.90 13.90 13.90 0.0M
2023-05-19 13.90 13.90 13.90 13.90 0.0M
2023-05-18 13.80 13.90 13.80 13.90 0.0M
2023-05-17 13.80 13.80 13.80 13.80 0.0M
2023-05-16 13.60 13.80 13.50 13.80 0.0M
2023-05-15 13.90 13.90 13.50 13.50 0.0M
2023-05-12 13.80 13.90 13.60 13.60 0.0M
2023-05-11 13.90 13.90 13.80 13.90 0.0M
2023-05-10 13.90 13.90 13.70 13.70 0.0M
2023-05-09 13.90 13.90 13.90 13.90 0.0M
2023-05-08 13.40 13.60 13.30 13.60 0.0M
2023-05-05 13.80 13.80 13.30 13.40 0.0M
2023-05-04 13.60 13.80 13.30 13.80 0.0M
2023-05-03 13.60 13.60 13.50 13.50 0.0M
2023-05-02 13.60 13.60 13.50 13.50 0.0M
2023-04-28 13.60 13.70 13.50 13.50 0.0M
2023-04-27 13.60 13.70 13.50 13.50 0.0M
2023-04-26 14.00 14.00 13.30 13.60 0.0M
2023-04-25 14.00 14.10 14.00 14.10 0.0M
2023-04-24 13.80 14.20 13.50 14.10 0.0M
2023-04-21 14.10 14.10 13.70 13.80 0.0M
2023-04-20 14.00 14.50 13.90 14.10 0.0M
2023-04-19 13.60 14.50 13.60 14.00 0.0M
2023-04-18 13.70 14.00 13.30 13.40 0.0M
2023-04-17 13.40 13.50 13.40 13.50 0.0M
2023-04-14 13.50 13.50 13.30 13.30 0.0M
2023-04-13 13.50 13.50 13.50 13.50 0.0M
2023-04-12 13.70 13.70 13.10 13.60 0.0M
2023-04-11 13.70 13.70 13.70 13.70 0.0M
2023-04-06 13.70 13.80 13.70 13.80 0.0M
2023-04-05 14.00 14.00 13.70 13.70 0.0M
2023-04-04 14.10 14.50 14.10 14.20 0.0M
2023-04-03 14.00 14.00 14.00 14.00 0.0M
2023-03-31 13.95 14.00 13.95 14.00 0.0M
2023-03-30 13.75 14.00 13.75 14.00 0.0M
2023-03-29 13.75 13.75 13.70 13.70 0.0M
2023-03-28 13.80 13.80 13.70 13.70 0.0M
2023-03-27 13.80 13.80 13.55 13.80 0.0M
2023-03-24 13.95 13.95 13.95 13.95 0.0M
2023-03-23 13.90 13.90 13.90 13.90 0.0M
2023-03-22 14.05 14.05 13.85 13.85 0.0M
2023-03-21 14.05 14.05 14.05 14.05 0.0M
2023-03-20 14.20 14.25 14.05 14.05 0.0M
2023-03-17 14.20 14.20 14.15 14.15 0.0M
2023-03-16 14.20 14.20 14.20 14.20 0.0M
2023-03-15 14.45 14.45 14.15 14.15 0.0M
2023-03-14 14.10 14.15 14.10 14.15 0.0M
2023-03-13 14.05 14.15 14.05 14.15 0.0M
2023-03-10 14.20 14.45 14.20 14.45 0.0M
2023-03-09 14.20 14.20 14.20 14.20 0.0M
2023-03-08 14.25 14.25 14.20 14.20 0.0M
2023-03-07 14.20 14.25 14.15 14.25 0.0M
2023-03-06 14.15 14.40 14.15 14.15 0.0M
2023-03-03 14.30 14.30 14.15 14.15 0.0M
2023-03-02 14.35 14.35 14.30 14.30 0.0M
2023-03-01 14.15 14.40 14.15 14.40 0.0M
2023-02-28 14.10 14.10 14.10 14.10 0.0M
2023-02-27 14.25 14.30 14.10 14.10 0.0M
2023-02-24 14.25 14.25 14.05 14.25 0.0M
2023-02-23 14.25 14.25 14.25 14.25 0.0M
2023-02-22 14.40 14.40 14.15 14.25 0.0M
2023-02-21 14.55 14.55 14.45 14.45 0.0M
2023-02-20 14.40 14.55 14.30 14.55 0.0M
2023-02-17 14.60 14.60 14.15 14.20 0.0M
2023-02-16 14.45 14.45 14.40 14.40 0.0M
2023-02-15 14.55 14.60 14.45 14.45 0.0M
2023-02-14 14.75 14.80 14.50 14.50 0.0M
2023-02-13 15.00 15.00 14.75 14.75 0.0M
2023-02-10 14.70 14.95 14.70 14.95 0.0M
2023-02-09 14.80 15.00 14.80 14.80 0.0M
2023-02-08 14.70 15.00 14.70 14.70 0.0M
2023-02-07 14.80 14.85 14.60 14.75 0.0M
2023-02-06 15.00 15.00 14.85 14.85 0.0M
2023-02-03 15.15 15.15 15.00 15.00 0.0M
2023-02-02 15.85 15.90 15.05 15.10 0.0M
2023-02-01 15.80 15.90 15.80 15.90 0.0M
2023-01-31 15.85 15.85 15.85 15.85 0.0M
2023-01-30 16.05 16.05 15.90 15.90 0.0M
2023-01-27 16.00 16.30 16.00 16.00 0.0M
2023-01-26 16.10 16.10 15.90 15.95 0.0M
2023-01-25 16.05 16.10 15.90 16.10 0.0M
2023-01-24 15.20 16.30 15.20 16.30 0.0M
2023-01-23 15.15 15.20 15.15 15.20 0.0M
2023-01-20 15.25 15.25 15.20 15.20 0.0M
2023-01-19 15.40 15.40 15.05 15.25 0.0M
2023-01-18 15.35 15.40 15.30 15.40 0.0M
2023-01-17 15.50 15.50 15.10 15.40 0.0M
2023-01-16 15.15 15.15 15.10 15.10 0.0M
2023-01-13 15.50 15.50 15.15 15.15 0.0M
2023-01-12 15.50 15.50 15.50 15.50 0.0M
2023-01-11 15.20 15.60 15.10 15.50 0.0M
2023-01-10 15.20 15.20 15.10 15.20 0.0M
2023-01-09 15.05 15.20 15.05 15.20 0.0M
2023-01-06 15.35 15.35 15.10 15.10 0.0M
2023-01-05 15.20 15.35 15.20 15.35 0.0M
2023-01-04 15.85 15.85 15.05 15.05 0.0M
2023-01-03 15.65 15.80 15.50 15.80 0.0M
2023-01-02 15.90 15.90 15.80 15.80 0.0M