Deutsche Märkte schließen in 8 Stunden 28 Minuten

Median Technologies SA (ALMDT.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
2,9500-0,0500 (-1,67%)
Ab 05:35PM CEST. Markt geöffnet.
Zeitraum:
17. Juni 2023 - 17. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20242,95503,02002,78502,95002,950073.739
13. Juni 20243,05503,07002,94003,00003,000060.596
12. Juni 20242,99503,10002,85003,06003,060083.468
11. Juni 20243,06003,06002,94002,95002,950033.820
10. Juni 20243,20003,20003,03003,05003,050023.374
07. Juni 20243,18003,18503,06003,18503,185033.505
06. Juni 20243,21503,23003,10503,13503,135022.631
05. Juni 20243,37003,40003,15503,17003,1700106.288
04. Juni 20243,60003,60003,37003,42503,425028.078
03. Juni 20243,62003,72003,54003,60003,600031.661
31. Mai 20243,66003,66003,52003,65003,650029.415
30. Mai 20243,52003,74503,46503,70003,700058.764
29. Mai 20243,63003,67503,40503,44003,440052.278
28. Mai 20243,60003,80003,57003,62503,625038.431
27. Mai 20243,74003,88503,54003,60503,605063.253
24. Mai 20243,73003,73003,59503,70003,700048.499
23. Mai 20243,48003,79503,48003,74503,7450148.943
22. Mai 20243,85003,85003,46503,48003,4800199.391
21. Mai 20243,58003,58003,37003,39003,390039.339
20. Mai 20243,44003,63503,23503,58003,580065.855
17. Mai 20243,23503,62503,17503,40003,400089.456
16. Mai 20243,20003,25003,04503,21003,210034.765
15. Mai 20242,84003,18002,84003,18003,180045.354
14. Mai 20242,95002,95002,86002,94002,940021.642
13. Mai 20242,94002,95002,80002,95002,950017.097
10. Mai 20243,04003,10002,90002,99502,995033.433
09. Mai 20243,16003,16003,04003,10003,100014.498
08. Mai 20243,24003,24003,02003,14503,145040.321
07. Mai 20243,22003,33003,10003,20003,200036.491
06. Mai 20242,97003,20002,90003,20003,200060.304
03. Mai 20242,70002,97002,65002,92002,920039.928
02. Mai 20242,64002,80002,60002,70002,700044.324
30. Apr. 20242,70002,70002,50002,59502,595067.634
29. Apr. 20243,00003,08002,59002,75002,7500139.101
26. Apr. 20243,16503,20002,58003,00003,0000211.693
25. Apr. 20243,29503,33503,23503,30003,30007.219
24. Apr. 20243,32503,33503,17503,30003,300016.286
23. Apr. 20243,40503,47503,20003,34003,340025.225
22. Apr. 20243,40003,51503,16003,46503,465044.730
19. Apr. 20243,32003,56503,31503,44503,445012.839
18. Apr. 20243,57003,57503,26003,46003,460069.632
17. Apr. 20243,57003,88003,50503,59003,590067.386
16. Apr. 20243,54003,74003,50003,54503,545028.041
15. Apr. 20243,90004,08003,51003,53003,5300119.981
12. Apr. 20243,36003,89003,15003,87003,8700253.767
11. Apr. 20242,50003,31502,46503,30003,3000180.235
10. Apr. 20242,70002,70002,50002,52002,520061.274
09. Apr. 20242,37502,79002,33502,78002,7800179.779
08. Apr. 20242,40502,50502,32502,32502,325044.432
05. Apr. 20242,49002,51002,34002,44002,440027.132
04. Apr. 20242,48002,54002,45002,49502,495028.026
03. Apr. 20242,54002,54002,41002,48502,485031.259
02. Apr. 20242,50002,60002,47002,55502,555050.514
28. März 20242,65002,65002,38502,48002,480099.867
27. März 20242,75002,75002,60502,61002,610030.939
26. März 20242,87002,87002,66002,74502,745041.542
25. März 20242,66002,94002,66002,86002,860027.651
22. März 20242,72002,75002,60502,70002,700020.018
21. März 20242,88002,88002,71002,74002,740027.030
20. März 20242,94002,94002,82002,85002,850013.758
19. März 20242,89503,00502,88002,89502,895015.116
18. März 20243,09503,09502,76502,90002,9000122.652
15. März 20242,91003,09002,88503,09003,0900114.371
14. März 20242,87002,92502,70002,89002,890057.064
13. März 20243,06503,10002,89002,93002,930044.357
12. März 20243,08503,12002,99003,02503,025034.368
11. März 20243,22003,22002,98003,07503,075055.540
08. März 20243,14503,27003,14003,17003,170028.178
07. März 20243,17503,18003,12003,14003,140010.865
06. März 20243,16003,23503,13003,13003,130017.730
05. März 20243,12503,25503,09003,23503,235032.775
04. März 20243,45003,45003,10003,15003,150069.328
01. März 20243,62003,62003,30003,37003,370064.178
29. Feb. 20243,88503,90503,52003,68503,685057.837
28. Feb. 20244,02004,02003,79003,88503,885017.237
27. Feb. 20244,00004,08003,91003,94003,940021.715
26. Feb. 20243,78004,16003,73504,16004,160041.745
23. Feb. 20243,81503,85503,76503,83003,830011.426
22. Feb. 20243,79003,90003,75003,87003,870020.736
21. Feb. 20243,90003,90003,71003,82003,820027.385
20. Feb. 20244,00004,00003,72503,88003,880017.561
19. Feb. 20244,16004,16003,88003,98003,980018.613
16. Feb. 20244,24504,24504,03504,12004,120014.278
15. Feb. 20244,29004,29004,22004,24504,24504.299
14. Feb. 20244,34004,34004,18004,31004,310021.239
13. Feb. 20244,14004,35004,11504,31504,315046.892
12. Feb. 20243,86004,11003,85504,09504,095032.637
09. Feb. 20243,78503,86003,72003,86003,860026.808
08. Feb. 20243,76003,81003,72003,78503,785010.727
07. Feb. 20243,88003,88003,75003,80003,800021.870
06. Feb. 20243,75003,87003,70003,87003,870014.077
05. Feb. 20243,83003,85503,72503,84503,845013.537
02. Feb. 20244,07504,08003,84003,84003,840033.369
01. Feb. 20244,18504,18503,95004,08504,085036.797
31. Jan. 20244,11004,19004,06004,19004,19008.052
30. Jan. 20244,05004,24504,00504,11004,110049.338
29. Jan. 20244,04004,08503,93504,03504,035016.944
26. Jan. 20243,85004,04503,79504,03004,030020.697
25. Jan. 20243,86503,86503,72503,82503,825023.827
24. Jan. 20243,89503,89503,70003,87503,875045.922
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...