Winfarm (ALWF)

ALWF
🏛️ Frankreich →
3.60
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
2021-12-31 30.10 30.35 29.96 30.31 0.0M
2021-12-30 29.96 30.18 29.86 30.05 0.0M
2021-12-29 28.80 29.88 28.66 29.75 0.0M
2021-12-28 27.83 28.99 27.56 28.95 0.0M
2021-12-27 27.60 27.83 27.56 27.83 0.0M
2021-12-24 27.51 27.80 27.50 27.80 0.0M
2021-12-23 27.21 27.50 27.20 27.50 0.0M
2021-12-22 27.06 27.40 27.00 27.21 0.0M
2021-12-21 26.61 27.06 26.61 27.06 0.0M
2021-12-20 27.86 27.86 27.43 27.43 0.0M
2021-12-17 28.05 28.05 27.49 27.78 0.0M
2021-12-16 27.86 28.05 27.85 28.05 0.0M
2021-12-15 27.86 27.86 27.85 27.85 0.0M
2021-12-14 27.85 27.85 27.71 27.85 0.0M
2021-12-13 27.60 27.85 27.60 27.85 0.0M
2021-12-10 27.47 27.60 27.46 27.60 0.0M
2021-12-09 27.50 27.50 27.37 27.37 0.0M
2021-12-08 27.51 27.51 27.50 27.50 0.0M
2021-12-07 27.76 27.76 27.50 27.50 0.0M
2021-12-06 28.00 28.00 27.76 27.76 0.0M
2021-12-03 28.00 28.00 27.87 28.00 0.0M
2021-12-02 28.04 28.04 27.86 28.00 0.0M
2021-12-01 28.22 28.22 27.80 28.02 0.0M
2021-11-30 28.50 28.50 28.22 28.22 0.0M
2021-11-29 28.50 28.50 28.50 28.50 0.0M
2021-11-26 28.94 28.94 28.57 28.57 0.0M
2021-11-25 29.00 29.00 28.61 28.85 0.0M
2021-11-24 28.99 29.00 28.76 29.00 0.0M
2021-11-23 29.26 29.65 28.97 28.99 0.0M
2021-11-22 29.70 29.79 29.12 29.26 0.0M
2021-11-19 29.70 30.00 29.55 29.70 0.0M
2021-11-18 29.00 29.70 28.90 29.70 0.0M
2021-11-17 28.15 28.91 28.13 28.89 0.0M
2021-11-16 26.70 28.05 26.30 27.88 0.0M
2021-11-15 27.65 27.65 26.72 26.83 0.0M
2021-11-12 28.90 28.90 27.60 27.65 0.0M
2021-11-11 29.54 29.54 28.85 28.90 0.0M
2021-11-10 30.50 31.05 29.55 29.55 0.0M
2021-11-09 30.50 31.00 29.04 30.00 0.0M
2021-11-08 32.80 32.80 30.13 30.69 0.0M
2021-11-05 33.01 33.05 32.81 32.81 0.0M
2021-11-04 33.38 33.38 33.21 33.21 0.0M
2021-11-03 33.40 33.50 33.37 33.37 0.0M
2021-11-02 33.11 33.39 33.10 33.38 0.0M
2021-11-01 33.14 33.20 33.05 33.10 0.0M
2021-10-29 33.51 33.51 33.11 33.30 0.0M
2021-10-28 34.16 34.42 33.51 33.51 0.0M
2021-10-27 34.33 34.35 34.16 34.17 0.0M
2021-10-26 34.50 34.50 34.33 34.33 0.0M
2021-10-25 34.73 35.00 34.45 34.50 0.0M
2021-10-22 34.35 34.56 34.35 34.45 0.0M
2021-10-21 34.50 34.50 34.35 34.50 0.0M
2021-10-20 34.46 34.56 34.35 34.56 0.0M
2021-10-19 35.05 35.05 34.63 34.63 0.0M
2021-10-18 35.30 35.30 34.78 34.80 0.0M
2021-10-15 35.55 35.55 34.53 35.40 0.0M
2021-10-14 35.98 35.98 35.50 35.55 0.0M
2021-10-13 35.30 35.40 35.13 35.40 0.0M
2021-10-12 35.30 35.50 35.30 35.30 0.0M
2021-10-11 35.42 35.42 35.26 35.30 0.0M
2021-10-08 35.25 35.43 35.25 35.43 0.0M
2021-10-07 35.16 35.25 35.15 35.25 0.0M
2021-10-06 35.10 35.15 35.10 35.15 0.0M
2021-10-05 35.15 35.18 35.10 35.10 0.0M
2021-10-04 35.16 35.16 35.15 35.15 0.0M
2021-10-01 35.16 35.16 35.15 35.15 0.0M
2021-09-30 35.15 35.25 35.00 35.15 0.0M
2021-09-29 35.69 35.69 35.33 35.33 0.0M
2021-09-28 36.23 36.23 35.68 35.69 0.0M
2021-09-27 36.20 36.22 36.12 36.22 0.0M
2021-09-24 36.01 36.20 36.01 36.20 0.0M
2021-09-23 36.20 36.20 35.67 36.00 0.0M
2021-09-22 35.80 36.20 35.80 36.20 0.0M
2021-09-21 36.16 36.16 35.80 35.80 0.0M
2021-09-20 36.52 36.82 36.15 36.15 0.0M
2021-09-17 36.52 36.70 36.34 36.52 0.0M
2021-09-16 36.91 36.91 36.53 36.70 0.0M
2021-09-15 36.90 36.92 36.53 36.90 0.0M
2021-09-14 37.01 37.01 36.63 36.92 0.0M
2021-09-13 36.50 37.00 36.50 37.00 0.0M
2021-09-10 36.69 36.69 36.50 36.50 0.0M
2021-09-09 36.68 36.79 36.68 36.69 0.0M
2021-09-08 36.74 36.80 36.55 36.68 0.0M
2021-09-07 36.73 36.73 36.37 36.73 0.0M
2021-09-06 36.73 36.73 36.70 36.70 0.0M
2021-09-03 36.74 36.80 35.47 36.73 0.0M
2021-09-02 36.70 36.73 36.70 36.73 0.0M
2021-09-01 36.63 36.91 36.63 36.73 0.0M
2021-08-31 36.85 36.85 36.85 36.85 0.0M
2021-08-30 36.95 37.00 36.95 37.00 0.0M
2021-08-27 37.00 37.00 36.95 36.95 0.0M
2021-08-26 37.18 37.20 37.00 37.00 0.0M
2021-08-25 37.00 37.50 36.99 37.18 0.0M
2021-08-24 37.20 37.20 36.99 36.99 0.0M
2021-08-23 37.20 37.20 37.20 37.20 0.0M
2021-08-20 37.18 37.18 37.18 37.18 0.0M
2021-08-19 37.51 37.51 37.36 37.36 0.0M
2021-08-18 37.50 37.51 37.50 37.51 0.0M
2021-08-17 37.76 38.00 37.51 37.51 0.0M
2021-08-16 37.99 38.00 37.75 37.75 0.0M
2021-08-13 38.00 38.31 37.36 37.38 0.0M
2021-08-12 37.37 37.52 37.37 37.52 0.0M
2021-08-11 37.74 38.00 37.37 37.37 0.0M
2021-08-10 37.01 37.55 37.01 37.55 0.0M
2021-08-09 36.91 37.09 36.90 37.01 0.0M
2021-08-06 37.18 37.28 36.80 36.80 0.0M
2021-08-05 37.37 37.37 37.18 37.18 0.0M
2021-08-04 38.41 38.41 37.08 37.36 0.0M
2021-08-03 38.21 38.60 38.02 38.40 0.0M
2021-08-02 38.00 38.40 38.00 38.40 0.0M
2021-07-30 38.01 38.10 37.81 38.00 0.0M
2021-07-29 38.10 38.10 37.81 38.00 0.0M
2021-07-28 38.00 38.20 38.00 38.15 0.0M
2021-07-27 37.81 37.94 37.80 37.80 0.0M
2021-07-26 37.70 37.94 37.70 37.80 0.0M
2021-07-23 37.71 37.71 37.52 37.70 0.0M
2021-07-22 37.61 37.90 37.50 37.50 0.0M
2021-07-21 37.62 37.70 37.61 37.62 0.0M
2021-07-20 37.95 37.95 37.34 37.80 0.0M
2021-07-19 38.40 38.40 37.62 38.00 0.0M
2021-07-16 38.50 38.90 38.50 38.50 0.0M
2021-07-15 38.00 38.99 37.81 38.50 0.0M
2021-07-14 37.59 38.25 37.50 38.00 0.0M
2021-07-13 37.25 37.75 37.11 37.50 0.0M
2021-07-12 36.75 37.15 36.75 37.01 0.0M
2021-07-09 36.50 37.00 36.50 37.00 0.0M
2021-07-08 36.60 36.77 35.76 36.50 0.0M
2021-07-07 36.20 36.70 36.00 36.67 0.0M
2021-07-06 35.50 36.20 35.50 36.20 0.0M
2021-07-05 35.40 35.68 35.30 35.68 0.0M
2021-07-02 35.67 35.67 35.40 35.40 0.0M
2021-07-01 35.94 35.94 35.40 35.68 0.0M
2021-06-30 36.00 36.00 35.64 35.94 0.0M
2021-06-29 36.00 36.00 35.82 36.00 0.0M
2021-06-28 35.70 36.00 35.68 36.00 0.0M
2021-06-25 35.84 35.90 35.31 35.68 0.0M
2021-06-24 35.72 35.84 35.37 35.84 0.0M
2021-06-23 35.84 35.90 35.66 35.72 0.0M
2021-06-22 35.65 35.84 35.47 35.84 0.0M
2021-06-21 35.40 35.65 35.00 35.65 0.0M
2021-06-18 35.56 35.60 35.50 35.60 0.0M
2021-06-17 35.50 35.55 35.33 35.55 0.0M
2021-06-16 35.27 35.60 35.27 35.50 0.0M
2021-06-15 35.62 35.70 35.20 35.60 0.0M
2021-06-14 35.60 35.62 35.40 35.62 0.0M
2021-06-11 35.60 35.80 35.20 35.70 0.0M
2021-06-10 35.50 35.50 35.20 35.50 0.0M
2021-06-09 35.60 35.60 35.30 35.50 0.0M
2021-06-08 35.20 35.50 35.20 35.50 0.0M
2021-06-07 35.33 35.49 35.30 35.30 0.0M
2021-06-04 35.51 35.70 35.33 35.33 0.0M
2021-06-03 35.30 35.60 35.20 35.50 0.0M
2021-06-02 34.65 35.20 34.50 35.10 0.0M
2021-06-01 34.29 34.48 34.12 34.45 0.0M
2021-05-31 34.55 34.58 33.53 34.30 0.0M
2021-05-28 34.30 34.58 34.30 34.55 0.0M
2021-05-27 34.31 34.58 34.30 34.30 0.0M
2021-05-26 34.73 34.73 34.30 34.30 0.0M
2021-05-25 34.90 35.00 34.50 34.73 0.0M
2021-05-24 34.90 34.90 34.73 34.90 0.0M
2021-05-21 34.60 34.90 34.60 34.90 0.0M
2021-05-20 34.89 34.90 34.50 34.89 0.0M
2021-05-19 34.13 34.90 33.79 34.89 0.0M
2021-05-18 34.65 34.65 33.80 34.13 0.0M
2021-05-17 34.40 34.48 33.90 34.00 0.0M
2021-05-14 34.40 34.41 34.30 34.41 0.0M
2021-05-13 34.02 34.41 34.02 34.41 0.0M
2021-05-12 34.31 34.31 34.02 34.02 0.0M
2021-05-11 34.55 34.55 33.98 34.31 0.0M
2021-05-10 34.49 34.92 34.48 34.55 0.0M
2021-05-07 35.14 35.14 34.40 34.48 0.0M
2021-05-06 35.01 35.15 35.00 35.14 0.0M
2021-05-05 34.66 35.10 34.40 35.00 0.0M
2021-05-04 34.48 34.72 34.48 34.65 0.0M
2021-05-03 34.82 34.82 34.40 34.58 0.0M
2021-04-30 34.98 35.10 34.89 35.00 0.0M
2021-04-29 34.81 34.90 34.63 34.90 0.0M
2021-04-28 34.88 35.00 34.43 34.80 0.0M
2021-04-27 34.60 34.88 34.48 34.60 0.0M
2021-04-26 33.65 34.88 33.65 34.60 0.0M
2021-04-23 34.65 34.70 33.10 33.63 0.0M
2021-04-22 36.43 36.88 35.00 35.00 0.0M
2021-04-21 36.60 37.20 36.10 36.43 0.0M
2021-04-20 37.30 37.30 36.90 36.90 0.0M
2021-04-19 37.75 37.75 37.31 37.31 0.0M
2021-04-16 37.75 37.75 36.97 37.20 0.0M
2021-04-15 37.53 37.57 36.97 37.15 0.0M
2021-04-14 36.80 37.72 36.72 37.72 0.0M
2021-04-13 36.90 37.00 36.61 36.61 0.0M
2021-04-12 36.54 37.00 36.46 36.90 0.0M
2021-04-09 36.40 36.54 35.86 36.54 0.0M
2021-04-08 37.14 37.14 35.36 36.40 0.0M
2021-04-07 35.80 36.89 35.62 36.89 0.0M
2021-04-06 35.90 35.90 35.50 35.90 0.0M
2021-04-01 35.95 35.95 35.19 35.93 0.0M
2021-03-31 35.90 35.95 35.54 35.85 0.0M
2021-03-30 35.65 35.90 35.50 35.90 0.0M
2021-03-29 35.68 35.68 35.50 35.65 0.0M
2021-03-26 35.60 35.69 35.50 35.68 0.0M
2021-03-25 35.51 35.58 35.40 35.58 0.0M
2021-03-24 35.00 35.50 35.00 35.50 0.0M
2021-03-23 35.17 35.20 35.00 35.00 0.0M
2021-03-22 35.00 35.17 35.00 35.00 0.0M
2021-03-19 35.01 35.10 35.00 35.10 0.0M
2021-03-18 34.94 35.17 34.59 35.00 0.0M
2021-03-17 34.82 35.11 34.47 35.11 0.0M
2021-03-16 34.47 34.64 34.30 34.64 0.0M
2021-03-15 34.29 34.47 34.28 34.30 0.0M
2021-03-12 33.96 34.30 33.96 34.30 0.0M
2021-03-11 33.96 34.12 33.92 33.96 0.0M
2021-03-10 33.52 33.90 33.47 33.89 0.0M
2021-03-09 35.24 35.24 33.02 33.95 0.0M
2021-03-08 35.34 35.34 35.21 35.24 0.0M
2021-03-05 35.40 35.40 35.26 35.33 0.0M
2021-03-04 35.65 35.65 35.24 35.50 0.0M
2021-03-03 35.60 35.60 35.20 35.59 0.0M
2021-03-02 35.30 35.65 35.21 35.65 0.0M
2021-03-01 36.54 36.54 35.20 35.30 0.0M
2021-02-26 36.80 36.80 35.97 36.21 0.0M
2021-02-25 36.70 36.98 36.34 36.88 0.0M
2021-02-24 35.97 36.90 35.97 36.70 0.0M
2021-02-23 36.80 36.80 36.00 36.20 0.0M
2021-02-22 37.00 37.00 36.34 36.98 0.0M
2021-02-19 37.10 37.10 36.18 36.70 0.0M
2021-02-18 37.35 37.60 36.51 37.10 0.0M
2021-02-17 38.00 38.18 36.20 36.50 0.0M
2021-02-16 35.60 39.00 35.10 39.00 0.0M
2021-02-15 34.78 35.05 34.70 35.05 0.0M
2021-02-12 34.78 34.78 34.60 34.78 0.0M
2021-02-11 34.36 34.80 34.19 34.78 0.0M
2021-02-10 34.80 34.80 34.01 34.36 0.0M
2021-02-09 34.66 34.90 34.60 34.80 0.0M
2021-02-08 35.20 35.20 34.46 34.66 0.0M
2021-02-05 34.59 34.86 34.30 34.86 0.0M
2021-02-04 33.35 34.51 33.30 34.50 0.0M
2021-02-03 33.30 33.55 33.30 33.30 0.0M
2021-02-02 33.32 33.39 33.10 33.39 0.0M
2021-02-01 32.89 33.32 32.80 33.32 0.0M
2021-01-29 33.35 33.35 32.79 32.89 0.0M
2021-01-28 34.48 34.48 33.35 33.62 0.0M
2021-01-27 34.78 34.78 34.50 34.50 0.0M
2021-01-26 35.11 35.19 34.91 34.91 0.0M
2021-01-25 35.23 35.23 35.00 35.10 0.0M
2021-01-22 35.10 35.22 35.10 35.20 0.0M
2021-01-21 35.20 35.20 35.03 35.10 0.0M
2021-01-20 35.20 35.21 35.10 35.20 0.0M
2021-01-19 35.30 35.40 35.10 35.20 0.0M
2021-01-18 35.50 35.55 35.30 35.30 0.0M
2021-01-15 35.50 35.50 35.10 35.50 0.0M
2021-01-14 35.45 35.50 35.45 35.50 0.0M
2021-01-13 35.50 35.59 35.40 35.45 0.0M
2021-01-12 35.50 35.60 35.40 35.50 0.0M
2021-01-11 35.40 35.61 35.36 35.50 0.0M
2021-01-08 35.30 35.40 35.00 35.40 0.0M
2021-01-07 35.50 35.50 35.10 35.30 0.0M
2021-01-06 35.50 35.50 35.10 35.44 0.0M
2021-01-05 35.48 35.50 35.20 35.50 0.0M
2021-01-04 35.00 35.50 35.00 35.20 0.0M