Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.702,66 -13,60 (-0,02%)
EDAP TMS S.A. (EDA.F)
Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 09:55PM CEST
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 14. Juni 2024 | 4,8600 | 4,9400 | 4,8400 | 4,9400 | 4,9400 | - |
| 13. Juni 2024 | 4,8000 | 4,8400 | 4,6800 | 4,8400 | 4,8400 | - |
| 12. Juni 2024 | 4,8200 | 4,8200 | 4,5000 | 4,8200 | 4,8200 | 28.937 |
| 11. Juni 2024 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | 4,8000 | - |
| 10. Juni 2024 | 4,7600 | 4,8400 | 4,7600 | 4,8000 | 4,8000 | - |
| 07. Juni 2024 | 4,6800 | 4,8600 | 4,6800 | 4,7600 | 4,7600 | - |
| 06. Juni 2024 | 4,7200 | 4,7400 | 4,6400 | 4,7400 | 4,7400 | - |
| 05. Juni 2024 | 4,9400 | 4,9400 | 4,7400 | 4,7600 | 4,7600 | - |
| 04. Juni 2024 | 4,8200 | 4,9200 | 4,8000 | 4,9200 | 4,9200 | - |
| 03. Juni 2024 | 5,4000 | 5,4000 | 4,9000 | 4,9000 | 4,9000 | - |
| 31. Mai 2024 | 5,5000 | 5,5000 | 5,0500 | 5,3500 | 5,3500 | - |
| 30. Mai 2024 | 5,3000 | 5,3000 | 5,2000 | 5,3000 | 5,3000 | - |
| 29. Mai 2024 | 5,2500 | 5,2500 | 5,0500 | 5,1500 | 5,1500 | - |
| 28. Mai 2024 | 5,5500 | 5,5500 | 5,3000 | 5,3000 | 5,3000 | - |
| 27. Mai 2024 | 5,4000 | 5,5500 | 5,4000 | 5,4500 | 5,4500 | - |
| 24. Mai 2024 | 5,3500 | 5,5500 | 5,3500 | 5,5000 | 5,5000 | - |
| 23. Mai 2024 | 5,5000 | 5,5000 | 5,4500 | 5,5000 | 5,5000 | - |
| 22. Mai 2024 | 5,4500 | 5,5500 | 5,4500 | 5,5500 | 5,5500 | - |
| 21. Mai 2024 | 5,6000 | 5,9000 | 5,4500 | 5,4500 | 5,4500 | - |
| 20. Mai 2024 | 6,0500 | 6,0500 | 5,9000 | 5,9000 | 5,9000 | - |
| 17. Mai 2024 | 6,2000 | 6,2500 | 6,1000 | 6,1000 | 6,1000 | - |
| 16. Mai 2024 | 6,2000 | 6,3000 | 6,1500 | 6,2000 | 6,2000 | - |
| 15. Mai 2024 | 6,2500 | 6,3000 | 6,2000 | 6,2500 | 6,2500 | - |
| 14. Mai 2024 | 6,4500 | 6,4500 | 6,2500 | 6,3500 | 6,3500 | - |
| 13. Mai 2024 | 6,4500 | 6,5000 | 6,4500 | 6,5000 | 6,5000 | - |
| 10. Mai 2024 | 6,4500 | 6,5000 | 6,4500 | 6,5000 | 6,5000 | - |
| 09. Mai 2024 | 6,4500 | 6,5500 | 6,4500 | 6,5000 | 6,5000 | - |
| 08. Mai 2024 | 6,4500 | 6,5500 | 6,4500 | 6,5500 | 6,5500 | - |
| 07. Mai 2024 | 6,4500 | 6,5500 | 6,4500 | 6,5500 | 6,5500 | - |
| 06. Mai 2024 | 6,5000 | 6,5500 | 6,5000 | 6,5000 | 6,5000 | - |
| 03. Mai 2024 | 6,7500 | 6,7500 | 6,5500 | 6,7000 | 6,7000 | - |
| 02. Mai 2024 | 6,5000 | 6,7000 | 6,4500 | 6,7000 | 6,7000 | - |
| 30. Apr. 2024 | 6,6500 | 6,7000 | 6,4500 | 6,7000 | 6,7000 | - |
| 29. Apr. 2024 | 6,6500 | 6,7000 | 6,5000 | 6,7000 | 6,7000 | - |
| 26. Apr. 2024 | 6,8000 | 6,8000 | 6,5500 | 6,7500 | 6,7500 | - |
| 25. Apr. 2024 | 6,1500 | 6,8000 | 6,1500 | 6,8000 | 6,8000 | - |
| 24. Apr. 2024 | 6,5500 | 6,5500 | 6,3500 | 6,3500 | 6,3500 | - |
| 23. Apr. 2024 | 6,5500 | 6,6000 | 6,5500 | 6,5500 | 6,5500 | - |
| 22. Apr. 2024 | 6,7000 | 6,7000 | 6,6000 | 6,6000 | 6,6000 | - |
| 19. Apr. 2024 | 6,5000 | 6,7000 | 6,5000 | 6,6500 | 6,6500 | - |
| 18. Apr. 2024 | 6,8000 | 6,8500 | 6,6000 | 6,6000 | 6,6000 | - |
| 17. Apr. 2024 | 6,7000 | 6,8500 | 6,7000 | 6,8500 | 6,8500 | - |
| 16. Apr. 2024 | 6,8500 | 7,1500 | 6,7000 | 6,8500 | 6,8500 | 130 |
| 15. Apr. 2024 | 7,0000 | 7,0000 | 6,8500 | 6,9500 | 6,9500 | - |
| 12. Apr. 2024 | 7,1500 | 7,2500 | 7,0500 | 7,0500 | 7,0500 | - |
| 11. Apr. 2024 | 7,5500 | 7,6500 | 7,1500 | 7,2500 | 7,2500 | 2.000 |
| 10. Apr. 2024 | 7,6500 | 7,7000 | 7,5000 | 7,6500 | 7,6500 | - |
| 09. Apr. 2024 | 7,5000 | 7,7000 | 7,5000 | 7,6500 | 7,6500 | - |
| 08. Apr. 2024 | 7,3500 | 7,5500 | 7,3000 | 7,5500 | 7,5500 | - |
| 05. Apr. 2024 | 7,2000 | 7,3500 | 7,2000 | 7,3500 | 7,3500 | - |
| 04. Apr. 2024 | 7,0500 | 7,1500 | 7,0500 | 7,1500 | 7,1500 | - |
| 03. Apr. 2024 | 6,8500 | 7,1000 | 6,8500 | 7,1000 | 7,1000 | - |
| 02. Apr. 2024 | 6,9000 | 7,0000 | 6,8500 | 7,0000 | 7,0000 | - |
| 28. März 2024 | 6,4000 | 6,7000 | 6,3500 | 6,7000 | 6,7000 | - |
| 27. März 2024 | 6,7500 | 6,7500 | 6,2500 | 6,4000 | 6,4000 | - |
| 26. März 2024 | 6,7500 | 6,8500 | 6,6500 | 6,7000 | 6,7000 | 74 |
| 25. März 2024 | 6,8000 | 6,8000 | 6,7000 | 6,7000 | 6,7000 | 350 |
| 22. März 2024 | 6,8000 | 6,8000 | 6,7000 | 6,8000 | 6,8000 | - |
| 21. März 2024 | 6,8500 | 6,8500 | 6,7500 | 6,7500 | 6,7500 | - |
| 20. März 2024 | 6,8500 | 6,9500 | 6,7000 | 6,8000 | 6,8000 | - |
| 19. März 2024 | 6,6000 | 6,8500 | 6,6000 | 6,8500 | 6,8500 | - |
| 18. März 2024 | 6,8000 | 6,8000 | 6,6000 | 6,6000 | 6,6000 | - |
| 15. März 2024 | 6,7000 | 6,7500 | 6,6000 | 6,7500 | 6,7500 | - |
| 14. März 2024 | 6,8500 | 6,8500 | 6,7000 | 6,7000 | 6,7000 | - |
| 13. März 2024 | 6,7500 | 6,8000 | 6,6000 | 6,8000 | 6,8000 | - |
| 12. März 2024 | 6,7500 | 6,7500 | 6,7000 | 6,7000 | 6,7000 | - |
| 11. März 2024 | 6,7500 | 6,7500 | 6,6000 | 6,7000 | 6,7000 | - |
| 08. März 2024 | 6,7000 | 6,8500 | 6,7000 | 6,8500 | 6,8500 | - |
| 07. März 2024 | 6,8000 | 6,9500 | 6,6000 | 6,8000 | 6,8000 | - |
| 06. März 2024 | 7,0500 | 7,0500 | 6,9500 | 6,9500 | 6,9500 | - |
| 05. März 2024 | 6,8000 | 7,1500 | 6,7000 | 7,0000 | 7,0000 | - |
| 04. März 2024 | 6,1500 | 6,9500 | 6,1500 | 6,9500 | 6,9500 | - |
| 01. März 2024 | 5,7500 | 6,2500 | 5,7500 | 6,2500 | 6,2500 | 200 |
| 29. Feb. 2024 | 5,2000 | 5,9000 | 5,2000 | 5,9000 | 5,9000 | - |
| 28. Feb. 2024 | 5,3500 | 5,3500 | 5,2000 | 5,2000 | 5,2000 | - |
| 27. Feb. 2024 | 5,3000 | 5,3000 | 5,2500 | 5,3000 | 5,3000 | - |
| 26. Feb. 2024 | 5,4000 | 5,4000 | 5,2500 | 5,3000 | 5,3000 | - |
| 23. Feb. 2024 | 5,4500 | 5,4500 | 5,4000 | 5,4000 | 5,4000 | - |
| 22. Feb. 2024 | 5,6000 | 5,6000 | 5,4000 | 5,4000 | 5,4000 | - |
| 21. Feb. 2024 | 5,2500 | 5,5000 | 5,2500 | 5,5000 | 5,5000 | - |
| 20. Feb. 2024 | 5,3000 | 5,4000 | 5,2500 | 5,4000 | 5,4000 | - |
| 19. Feb. 2024 | 5,4500 | 5,4500 | 5,2500 | 5,4000 | 5,4000 | 21.598 |
| 16. Feb. 2024 | 5,6000 | 5,6000 | 5,5500 | 5,6000 | 5,6000 | - |
| 15. Feb. 2024 | 5,5500 | 5,6500 | 5,5000 | 5,6000 | 5,6000 | - |
| 14. Feb. 2024 | 5,6000 | 5,7000 | 5,5500 | 5,6000 | 5,6000 | 350 |
| 13. Feb. 2024 | 5,6000 | 5,7500 | 5,6000 | 5,6500 | 5,6500 | - |
| 12. Feb. 2024 | 5,7000 | 5,7000 | 5,6000 | 5,6000 | 5,6000 | - |
| 09. Feb. 2024 | 5,8000 | 5,8000 | 5,6500 | 5,7500 | 5,7500 | - |
| 08. Feb. 2024 | 5,7000 | 5,8500 | 5,6000 | 5,8500 | 5,8500 | - |
| 07. Feb. 2024 | 5,7500 | 5,7500 | 5,6500 | 5,7000 | 5,7000 | - |
| 06. Feb. 2024 | 5,9000 | 5,9000 | 5,8000 | 5,8500 | 5,8500 | - |
| 05. Feb. 2024 | 5,9500 | 6,0000 | 5,8000 | 5,9500 | 5,9500 | - |
| 02. Feb. 2024 | 5,7500 | 6,0500 | 5,7500 | 6,0500 | 6,0500 | - |
| 01. Feb. 2024 | 6,0500 | 6,0500 | 5,7500 | 5,7500 | 5,7500 | - |
| 31. Jan. 2024 | 6,1000 | 6,2000 | 6,1000 | 6,1000 | 6,1000 | - |
| 30. Jan. 2024 | 6,1000 | 6,1000 | 6,0500 | 6,1000 | 6,1000 | - |
| 29. Jan. 2024 | 5,9500 | 6,1000 | 5,9500 | 6,1000 | 6,1000 | - |
| 26. Jan. 2024 | 5,6000 | 5,8500 | 5,6000 | 5,8500 | 5,8500 | - |
| 25. Jan. 2024 | 5,6500 | 5,7000 | 5,6500 | 5,7000 | 5,7000 | - |
| 24. Jan. 2024 | 5,6500 | 5,7000 | 5,6000 | 5,7000 | 5,7000 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
