Xilam Animation (XIL)

XIL
🏛️ Frankreich →
3.29
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 34.20 34.25 34.20 34.25 0.0M
2022-12-29 34.10 34.20 34.00 34.20 0.0M
2022-12-28 33.20 34.05 33.20 34.05 0.0M
2022-12-27 33.10 33.35 33.10 33.20 0.0M
2022-12-23 33.25 33.40 33.10 33.10 0.0M
2022-12-22 32.95 33.25 32.95 33.25 0.0M
2022-12-21 33.05 33.05 32.90 33.00 0.0M
2022-12-20 33.00 33.15 32.80 33.05 0.0M
2022-12-19 33.00 33.00 32.95 32.95 0.0M
2022-12-16 32.65 33.25 32.60 33.00 0.0M
2022-12-15 32.45 32.90 32.40 32.65 0.0M
2022-12-14 32.45 32.55 32.35 32.45 0.0M
2022-12-13 32.30 32.45 32.30 32.45 0.0M
2022-12-12 32.40 32.40 32.05 32.30 0.0M
2022-12-09 32.65 33.45 31.40 32.40 0.0M
2022-12-08 32.95 32.95 32.55 32.65 0.0M
2022-12-07 32.90 32.95 32.75 32.95 0.0M
2022-12-06 32.90 32.95 32.90 32.90 0.0M
2022-12-05 32.85 33.25 32.80 32.95 0.0M
2022-12-02 32.80 33.10 32.75 32.80 0.0M
2022-12-01 32.95 33.10 32.65 32.80 0.0M
2022-11-30 32.15 32.95 32.10 32.95 0.0M
2022-11-29 31.95 32.40 31.95 32.15 0.0M
2022-11-28 32.65 32.65 31.85 32.00 0.0M
2022-11-25 30.90 32.70 30.90 32.70 0.0M
2022-11-24 30.85 30.85 30.70 30.75 0.0M
2022-11-23 30.95 30.95 30.80 30.85 0.0M
2022-11-22 30.95 30.95 30.80 30.95 0.0M
2022-11-21 31.00 31.10 30.80 30.80 0.0M
2022-11-18 30.90 31.50 30.75 30.80 0.0M
2022-11-17 31.65 31.65 30.90 30.90 0.0M
2022-11-16 31.95 32.00 31.50 31.80 0.0M
2022-11-15 31.95 32.45 31.70 31.95 0.0M
2022-11-14 32.00 32.25 31.70 31.95 0.0M
2022-11-11 32.10 32.40 31.55 31.70 0.0M
2022-11-10 31.65 32.60 31.55 32.05 0.0M
2022-11-09 31.40 31.65 31.40 31.65 0.0M
2022-11-08 32.25 32.25 31.40 31.40 0.0M
2022-11-07 31.65 32.30 31.30 32.25 0.0M
2022-11-04 31.65 32.05 31.50 31.55 0.0M
2022-11-03 31.45 31.65 31.40 31.55 0.0M
2022-11-02 31.40 31.40 31.05 31.40 0.0M
2022-11-01 30.55 31.45 30.55 31.40 0.0M
2022-10-31 30.45 30.75 30.40 30.55 0.0M
2022-10-28 31.70 31.75 30.70 30.70 0.0M
2022-10-27 32.20 32.20 31.70 31.75 0.0M
2022-10-26 32.50 32.50 31.90 32.20 0.0M
2022-10-25 33.05 33.10 32.35 32.50 0.0M
2022-10-24 32.90 33.10 32.90 33.05 0.0M
2022-10-21 31.25 32.90 31.25 32.90 0.0M
2022-10-20 30.50 31.80 30.40 31.25 0.0M
2022-10-19 30.50 30.55 30.30 30.45 0.0M
2022-10-18 30.40 30.40 30.10 30.30 0.0M
2022-10-17 30.30 30.55 30.10 30.35 0.0M
2022-10-14 30.90 30.90 30.25 30.90 0.0M
2022-10-13 30.65 30.90 30.10 30.80 0.0M
2022-10-12 31.00 31.00 30.20 30.65 0.0M
2022-10-11 31.50 31.50 30.15 30.75 0.0M
2022-10-10 32.45 32.45 31.00 31.50 0.0M
2022-10-07 32.50 32.55 31.75 32.45 0.0M
2022-10-06 32.40 32.50 32.20 32.45 0.0M
2022-10-05 31.75 32.35 31.75 32.35 0.0M
2022-10-04 32.15 32.35 30.95 31.75 0.0M
2022-10-03 33.00 33.20 31.80 32.20 0.0M
2022-09-30 29.95 32.10 29.85 32.00 0.0M
2022-09-29 32.00 32.00 28.95 29.70 0.0M
2022-09-28 32.60 32.85 31.00 32.00 0.0M
2022-09-27 33.00 33.20 32.65 33.00 0.0M
2022-09-26 33.80 33.90 32.00 33.20 0.0M
2022-09-23 34.95 35.00 33.85 34.00 0.0M
2022-09-22 35.00 35.00 34.65 34.95 0.0M
2022-09-21 35.30 35.30 34.45 35.00 0.0M
2022-09-20 36.10 36.10 34.75 35.50 0.0M
2022-09-19 36.80 37.00 35.85 36.30 0.0M
2022-09-16 36.65 37.00 36.40 36.95 0.0M
2022-09-15 35.65 36.65 35.65 36.65 0.0M
2022-09-14 35.90 36.00 35.85 35.90 0.0M
2022-09-13 35.80 36.00 35.50 35.90 0.0M
2022-09-12 37.15 37.15 35.00 35.40 0.0M
2022-09-09 37.45 37.50 36.75 37.15 0.0M
2022-09-08 37.50 37.50 37.45 37.45 0.0M
2022-09-07 37.55 37.65 37.15 37.20 0.0M
2022-09-06 37.45 37.55 37.40 37.55 0.0M
2022-09-05 37.30 37.55 37.20 37.45 0.0M
2022-09-02 37.25 37.50 37.10 37.30 0.0M
2022-09-01 37.85 37.85 37.00 37.25 0.0M
2022-08-31 38.20 38.20 37.80 37.80 0.0M
2022-08-30 37.80 38.35 37.50 38.20 0.0M
2022-08-29 38.60 38.60 37.60 37.80 0.0M
2022-08-26 38.70 38.70 38.60 38.60 0.0M
2022-08-25 39.00 39.00 38.40 38.70 0.0M
2022-08-24 39.05 39.05 38.90 39.00 0.0M
2022-08-23 39.00 39.45 38.90 39.00 0.0M
2022-08-22 41.00 41.00 39.00 39.00 0.0M
2022-08-19 40.75 41.10 40.70 41.00 0.0M
2022-08-18 41.00 41.00 40.70 40.80 0.0M
2022-08-17 40.00 40.90 40.00 40.60 0.0M
2022-08-16 39.95 40.05 39.90 40.00 0.0M
2022-08-15 40.05 40.05 39.70 39.95 0.0M
2022-08-12 40.05 40.05 39.35 40.05 0.0M
2022-08-11 40.65 40.65 39.65 40.05 0.0M
2022-08-10 40.90 41.00 40.65 40.65 0.0M
2022-08-09 41.00 41.00 40.55 40.90 0.0M
2022-08-08 41.00 41.10 40.80 41.00 0.0M
2022-08-05 41.00 41.00 40.65 41.00 0.0M
2022-08-04 40.60 41.10 40.60 41.10 0.0M
2022-08-03 40.10 41.05 40.10 40.50 0.0M
2022-08-02 39.65 40.25 39.65 40.10 0.0M
2022-08-01 40.10 40.15 39.65 39.65 0.0M
2022-07-29 40.60 40.95 40.05 40.25 0.0M
2022-07-28 41.00 41.35 40.60 40.60 0.0M
2022-07-27 40.80 41.05 38.90 41.05 0.0M
2022-07-26 41.20 41.20 40.85 41.05 0.0M
2022-07-25 41.00 41.20 40.80 41.00 0.0M
2022-07-22 41.00 41.20 40.75 41.00 0.0M
2022-07-21 39.95 41.05 39.95 41.00 0.0M
2022-07-20 39.75 40.30 39.75 39.95 0.0M
2022-07-19 39.30 39.85 39.15 39.75 0.0M
2022-07-18 39.00 39.90 39.00 39.30 0.0M
2022-07-15 40.40 40.45 39.00 39.00 0.0M
2022-07-14 40.35 40.40 39.95 40.40 0.0M
2022-07-13 40.60 40.70 40.40 40.40 0.0M
2022-07-12 41.00 41.00 38.90 40.60 0.0M
2022-07-11 40.00 41.60 40.00 41.00 0.0M
2022-07-08 38.50 40.00 38.50 40.00 0.0M
2022-07-07 37.90 38.50 37.90 38.50 0.0M
2022-07-06 37.95 38.25 37.80 37.90 0.0M
2022-07-05 38.45 38.50 37.80 37.95 0.0M
2022-07-04 38.65 38.70 37.65 38.45 0.0M
2022-07-01 38.20 38.75 37.50 38.65 0.0M
2022-06-30 36.90 39.35 36.90 38.00 0.0M
2022-06-29 37.40 37.45 36.90 36.90 0.0M
2022-06-28 35.00 37.60 34.95 37.30 0.0M
2022-06-27 35.00 35.00 34.80 35.00 0.0M
2022-06-24 35.00 35.00 34.80 35.00 0.0M
2022-06-23 34.85 35.65 34.80 35.10 0.0M
2022-06-22 34.95 35.00 34.65 34.85 0.0M
2022-06-21 34.60 34.95 34.60 34.90 0.0M
2022-06-20 34.55 34.85 34.55 34.60 0.0M
2022-06-17 35.55 35.55 34.45 34.85 0.0M
2022-06-16 36.20 37.05 33.55 34.65 0.0M
2022-06-15 35.10 35.45 35.10 35.20 0.0M
2022-06-14 35.75 36.05 35.10 35.10 0.0M
2022-06-13 36.00 37.00 35.40 35.90 0.0M
2022-06-10 38.15 38.15 36.00 37.00 0.0M
2022-06-09 39.25 39.25 37.90 38.15 0.0M
2022-06-08 39.60 39.60 39.10 39.25 0.0M
2022-06-07 39.80 39.80 39.40 39.60 0.0M
2022-06-06 39.00 39.50 38.75 39.50 0.0M
2022-06-03 38.60 39.00 38.55 39.00 0.0M
2022-06-02 37.80 38.70 37.80 38.60 0.0M
2022-06-01 37.65 39.10 37.55 37.80 0.0M
2022-05-31 37.10 37.70 36.80 37.65 0.0M
2022-05-30 37.15 37.25 36.90 37.10 0.0M
2022-05-27 37.15 37.25 37.10 37.15 0.0M
2022-05-26 37.05 37.15 37.05 37.15 0.0M
2022-05-25 37.20 37.25 36.95 37.10 0.0M
2022-05-24 37.25 37.30 37.05 37.25 0.0M
2022-05-23 37.35 37.60 37.35 37.50 0.0M
2022-05-20 37.50 37.50 37.25 37.35 0.0M
2022-05-19 37.80 37.85 37.20 37.55 0.0M
2022-05-18 37.90 37.95 37.80 37.95 0.0M
2022-05-17 37.85 37.95 37.75 37.90 0.0M
2022-05-16 37.20 37.85 36.90 37.85 0.0M
2022-05-13 36.90 37.95 36.80 37.90 0.0M
2022-05-12 38.50 38.60 35.90 37.95 0.0M
2022-05-11 39.25 39.25 38.30 38.50 0.0M
2022-05-10 39.60 39.60 38.75 38.75 0.0M
2022-05-09 40.00 40.00 39.40 39.60 0.0M
2022-05-06 40.35 40.35 39.50 40.00 0.0M
2022-05-05 40.65 40.65 39.60 40.35 0.0M
2022-05-04 41.50 41.50 40.20 40.60 0.0M
2022-05-03 41.50 41.50 40.70 40.95 0.0M
2022-05-02 40.35 41.65 40.20 41.05 0.0M
2022-04-29 40.30 40.50 40.20 40.35 0.0M
2022-04-28 40.15 40.45 40.00 40.30 0.0M
2022-04-27 40.20 40.50 40.00 40.15 0.0M
2022-04-26 40.40 40.70 40.20 40.20 0.0M
2022-04-25 41.40 41.40 40.60 40.60 0.0M
2022-04-22 41.25 41.40 40.60 41.40 0.0M
2022-04-21 40.65 41.25 40.45 41.25 0.0M
2022-04-20 41.00 41.20 40.50 40.50 0.0M
2022-04-19 40.30 40.65 40.00 40.20 0.0M
2022-04-14 39.80 41.00 39.80 41.00 0.0M
2022-04-13 39.50 39.80 39.35 39.65 0.0M
2022-04-12 39.00 39.50 38.95 39.50 0.0M
2022-04-11 39.35 39.35 38.80 39.25 0.0M
2022-04-08 38.90 39.35 38.60 39.00 0.0M
2022-04-07 38.30 38.85 38.20 38.85 0.0M
2022-04-06 38.15 38.30 38.05 38.30 0.0M
2022-04-05 38.50 38.50 38.00 38.25 0.0M
2022-04-04 38.60 38.80 38.30 38.50 0.0M
2022-04-01 36.80 38.40 36.70 38.20 0.0M
2022-03-31 36.30 36.50 36.05 36.30 0.0M
2022-03-30 36.80 36.80 36.00 36.50 0.0M
2022-03-29 35.15 36.90 35.15 36.75 0.0M
2022-03-28 33.90 35.00 33.00 35.00 0.0M
2022-03-25 33.95 34.20 33.80 34.00 0.0M
2022-03-24 34.20 34.20 33.70 34.00 0.0M
2022-03-23 34.00 34.20 33.90 34.20 0.0M
2022-03-22 34.20 34.25 33.80 33.80 0.0M
2022-03-21 34.00 34.80 34.00 34.20 0.0M
2022-03-18 33.95 34.35 33.40 34.20 0.0M
2022-03-17 34.45 34.80 33.75 33.95 0.0M
2022-03-16 34.20 35.40 34.20 34.45 0.0M
2022-03-15 35.20 35.20 34.05 34.05 0.0M
2022-03-14 35.40 35.70 34.90 35.20 0.0M
2022-03-11 35.55 35.60 34.95 35.60 0.0M
2022-03-10 34.50 35.80 34.25 35.60 0.0M
2022-03-09 32.90 34.75 32.85 34.20 0.0M
2022-03-08 31.30 32.95 31.05 32.90 0.0M
2022-03-07 34.25 34.70 32.40 32.40 0.0M
2022-03-04 35.80 35.80 34.70 34.85 0.0M
2022-03-03 36.00 36.00 35.40 35.60 0.0M
2022-03-02 35.40 36.00 35.00 35.50 0.0M
2022-03-01 36.40 36.40 35.50 35.60 0.0M
2022-02-28 35.60 36.15 35.20 36.15 0.0M
2022-02-25 35.50 37.15 35.20 36.70 0.0M
2022-02-24 36.80 36.80 35.15 35.60 0.0M
2022-02-23 36.75 37.60 36.70 37.60 0.0M
2022-02-22 36.20 36.70 35.60 36.70 0.0M
2022-02-21 36.80 37.00 36.60 36.60 0.0M
2022-02-18 37.00 37.60 36.60 36.80 0.0M
2022-02-17 38.80 39.00 36.20 37.00 0.0M
2022-02-16 38.20 38.55 37.40 38.40 0.1M
2022-02-15 38.00 39.00 37.80 37.80 0.0M
2022-02-14 38.20 38.20 37.25 38.00 0.0M
2022-02-11 38.80 38.80 38.10 38.30 0.0M
2022-02-10 38.80 39.00 38.30 39.00 0.0M
2022-02-09 38.40 38.60 38.40 38.60 0.0M
2022-02-08 38.55 38.55 38.40 38.55 0.0M
2022-02-07 38.40 38.60 38.40 38.55 0.0M
2022-02-04 38.70 38.75 37.75 38.45 0.0M
2022-02-03 38.65 39.25 37.75 38.60 0.0M
2022-02-02 39.30 39.30 38.60 38.60 0.0M
2022-02-01 39.00 39.40 38.80 39.30 0.0M
2022-01-31 38.60 39.20 38.60 39.15 0.0M
2022-01-28 38.60 38.80 38.05 38.60 0.0M
2022-01-27 38.80 39.40 38.50 38.65 0.0M
2022-01-26 38.45 39.00 38.45 38.70 0.0M
2022-01-25 38.20 39.30 38.20 38.60 0.0M
2022-01-24 40.40 40.60 38.20 38.20 0.0M
2022-01-21 41.10 41.10 40.40 40.60 0.0M
2022-01-20 40.80 41.20 40.80 40.80 0.0M
2022-01-19 40.60 40.95 40.60 40.85 0.0M
2022-01-18 41.45 41.45 40.55 40.65 0.0M
2022-01-17 40.80 41.90 40.80 41.45 0.0M
2022-01-14 42.80 42.80 40.60 40.60 0.0M
2022-01-13 43.00 43.45 42.40 42.60 0.0M
2022-01-12 43.00 43.20 42.80 42.90 0.0M
2022-01-11 42.35 42.60 42.30 42.45 0.0M
2022-01-10 43.20 43.20 42.05 42.20 0.0M
2022-01-07 42.60 43.10 42.50 43.00 0.0M
2022-01-06 42.50 42.60 42.20 42.60 0.0M
2022-01-05 42.50 43.00 42.35 42.60 0.0M
2022-01-04 42.50 43.15 42.25 42.35 0.0M
2022-01-03 41.65 42.50 41.65 42.30 0.0M