Diagnostic Medical Systems ALDMS
EURONEXT · Frankreich · Gesundheitstechnologie
€0,90800,00 (0,00 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0,91 | -0,22 % | €0,91 | €0,91 | €0,89 | 7,78K |
| 2026-09-29 | €0,91 | -0,87 % | €0,92 | €0,93 | €0,91 | 25,04K |
| 2026-09-28 | €0,92 | -4,37 % | €0,96 | €0,96 | €0,90 | 20,92K |
| 2026-09-25 | €0,96 | -1,03 % | €0,97 | €0,97 | €0,94 | 16,55K |
| 2026-09-24 | €0,97 | -6,28 % | €1,03 | €1,06 | €0,95 | 60,68K |
| 2026-09-23 | €1,03 | +0,49 % | €1,02 | €1,03 | €1,02 | 5,09K |
| 2026-09-22 | €1,03 | -1,44 % | €1,04 | €1,05 | €1,02 | 6,82K |
| 2026-09-21 | €1,04 | -4,13 % | €1,09 | €1,09 | €0,99 | 13,57K |
| 2026-09-18 | €1,09 | +3,81 % | €1,05 | €1,09 | €1,04 | 9,03K |
| 2026-09-17 | €1,05 | -6,25 % | €1,13 | €1,13 | €1,02 | 23,43K |
| 2026-09-16 | €1,12 | +1,82 % | €1,13 | €1,13 | €1,10 | 30,73K |
| 2026-09-15 | €1,10 | +12,24 % | €1,01 | €1,11 | €1,01 | 97,29K |
| 2026-09-14 | €0,98 | +0,82 % | €0,97 | €0,98 | €0,97 | 9,20K |
| 2026-09-11 | €0,97 | -2,02 % | €0,98 | €0,98 | €0,94 | 15,32K |
| 2026-09-10 | €0,99 | -1,78 % | €1,00 | €1,01 | €0,98 | 17,89K |
| 2026-09-09 | €1,01 | -0,49 % | €1,00 | €1,01 | €1,00 | 1,55K |
| 2026-09-08 | €1,01 | 0,00 % | €1,01 | €1,01 | €1,01 | 4,95K |
| 2026-09-07 | €1,01 | -0,49 % | €1,02 | €1,02 | €1,01 | 2,61K |
| 2026-09-04 | €1,02 | -0,97 % | €1,02 | €1,03 | €1,02 | 2,33K |
| 2026-09-03 | €1,03 | +1,98 % | €1,01 | €1,03 | €1,00 | 13,99K |
| 2026-09-02 | €1,01 | -0,49 % | €1,01 | €1,02 | €1,01 | 1,80K |
| 2026-09-01 | €1,01 | -1,46 % | €1,03 | €1,03 | €1,01 | 14,67K |
| 2026-08-31 | €1,03 | +0,49 % | €1,03 | €1,03 | €1,02 | 3,77K |
| 2026-08-28 | €1,02 | +1,49 % | €1,00 | €1,02 | €1,00 | 15,15K |
| 2026-08-27 | €1,01 | -0,49 % | €1,02 | €1,02 | €1,00 | 9,91K |
| 2026-08-26 | €1,01 | -2,87 % | €1,05 | €1,05 | €1,00 | 33,62K |
| 2026-08-25 | €1,04 | 0,00 % | €1,04 | €1,05 | €1,04 | 13,83K |
| 2026-08-24 | €1,04 | 0,00 % | €1,04 | €1,04 | €1,03 | 2,09K |
| 2026-08-21 | €1,04 | +0,97 % | €1,03 | €1,05 | €1,03 | 9,49K |
| 2026-08-20 | €1,03 | -0,48 % | €1,04 | €1,04 | €1,03 | 6,66K |
| 2026-08-19 | €1,04 | -1,42 % | €1,05 | €1,05 | €1,04 | 14,38K |
| 2026-08-18 | €1,05 | 0,00 % | €1,05 | €1,05 | €1,05 | 5,71K |
| 2026-08-17 | €1,05 | -1,40 % | €1,07 | €1,07 | €1,04 | 16,58K |
| 2026-08-14 | €1,07 | -0,93 % | €1,08 | €1,08 | €1,06 | 21,04K |
| 2026-08-13 | €1,08 | +0,47 % | €1,08 | €1,08 | €1,08 | 3,10K |
| 2026-08-12 | €1,08 | 0,00 % | €1,08 | €1,09 | €1,07 | 6,66K |
| 2026-08-11 | €1,08 | -1,38 % | €1,10 | €1,10 | €1,07 | 21,28K |
| 2026-08-10 | €1,09 | 0,00 % | €1,09 | €1,10 | €1,09 | 4,97K |
| 2026-08-07 | €1,09 | +0,46 % | €1,09 | €1,10 | €1,09 | 9,59K |
| 2026-08-06 | €1,09 | -0,46 % | €1,09 | €1,10 | €1,09 | 5,08K |
| 2026-08-05 | €1,09 | -0,46 % | €1,09 | €1,09 | €1,09 | 2,32K |
| 2026-08-04 | €1,10 | +0,46 % | €1,09 | €1,10 | €1,09 | 3,53K |
| 2026-08-03 | €1,09 | +0,93 % | €1,09 | €1,09 | €1,08 | 2,91K |
| 2026-07-31 | €1,08 | +0,93 % | €1,07 | €1,08 | €1,07 | 5,20K |
| 2026-07-30 | €1,07 | +0,94 % | €1,06 | €1,07 | €1,06 | 3,51K |
| 2026-07-29 | €1,06 | -2,75 % | €1,05 | €1,08 | €1,05 | 19,02K |
| 2026-07-28 | €1,09 | +2,83 % | €1,07 | €1,09 | €1,07 | 9,97K |
| 2026-07-27 | €1,06 | +2,42 % | €1,03 | €1,06 | €1,03 | 12,10K |
| 2026-07-24 | €1,03 | -4,61 % | €1,08 | €1,08 | €1,01 | 13,71K |
| 2026-07-23 | €1,09 | -0,91 % | €1,10 | €1,10 | €1,08 | 9,10K |
| 2026-07-22 | €1,10 | -2,23 % | €1,10 | €1,11 | €1,09 | 22,54K |
| 2026-07-21 | €1,12 | -4,68 % | €1,09 | €1,12 | €1,08 | 42,00K |
| 2026-07-20 | €1,17 | -2,49 % | €1,21 | €1,21 | €1,17 | 9,30K |
| 2026-07-17 | €1,21 | +2,12 % | €1,18 | €1,21 | €1,18 | 17,49K |
| 2026-07-16 | €1,18 | -0,42 % | €1,18 | €1,19 | €1,18 | 4,74K |
| 2026-07-15 | €1,18 | -0,42 % | €1,19 | €1,20 | €1,18 | 3,10K |
| 2026-07-14 | €1,19 | -0,83 % | €1,20 | €1,20 | €1,19 | 3,72K |
| 2026-07-13 | €1,20 | +0,42 % | €1,20 | €1,20 | €1,19 | 3,05K |
| 2026-07-10 | €1,20 | -1,24 % | €1,21 | €1,21 | €1,20 | 3,79K |
| 2026-07-09 | €1,21 | 0,00 % | €1,21 | €1,21 | €1,21 | 1,22K |
| 2026-07-08 | €1,21 | +0,41 % | €1,21 | €1,22 | €1,19 | 9,98K |
| 2026-07-07 | €1,21 | -1,63 % | €1,22 | €1,22 | €1,18 | 19,50K |
| 2026-07-06 | €1,23 | -1,21 % | €1,22 | €1,23 | €1,22 | 11,36K |
| 2026-07-03 | €1,24 | +2,90 % | €1,21 | €1,25 | €1,20 | 8,75K |
| 2026-07-02 | €1,21 | -0,41 % | €1,20 | €1,22 | €1,20 | 5,66K |
| 2026-07-01 | €1,21 | -2,02 % | €1,24 | €1,24 | €1,19 | 12,44K |
| 2026-06-30 | €1,24 | -0,80 % | €1,25 | €1,25 | €1,24 | 8,38K |
| 2026-06-29 | €1,25 | -0,40 % | €1,25 | €1,25 | €1,25 | 1,02K |
| 2026-06-26 | €1,25 | 0,00 % | €1,24 | €1,25 | €1,24 | 3,86K |
| 2026-06-25 | €1,25 | -1,57 % | €1,26 | €1,27 | €1,24 | 13,50K |
| 2026-06-24 | €1,27 | 0,00 % | €1,27 | €1,27 | €1,26 | 3,01K |
| 2026-06-23 | €1,27 | 0,00 % | €1,27 | €1,27 | €1,26 | 2,63K |
| 2026-06-22 | €1,27 | 0,00 % | €1,27 | €1,27 | €1,25 | 6,80K |
| 2026-06-19 | €1,27 | -0,39 % | €1,27 | €1,28 | €1,27 | 3,13K |
| 2026-06-18 | €1,27 | -0,39 % | €1,28 | €1,28 | €1,27 | 3,12K |
| 2026-06-17 | €1,28 | -0,78 % | €1,28 | €1,29 | €1,27 | 6,91K |
| 2026-06-16 | €1,29 | -0,77 % | €1,29 | €1,29 | €1,28 | 3,89K |
| 2026-06-15 | €1,30 | +1,56 % | €1,28 | €1,30 | €1,28 | 3,28K |
| 2026-06-12 | €1,28 | -1,16 % | €1,28 | €1,30 | €1,28 | 12,71K |
| 2026-06-11 | €1,29 | +2,37 % | €1,28 | €1,32 | €1,28 | 37,66K |
| 2026-06-10 | €1,26 | +2,85 % | €1,23 | €1,27 | €1,22 | 17,68K |
| 2026-06-09 | €1,23 | +0,82 % | €1,22 | €1,23 | €1,22 | 2,06K |
| 2026-06-08 | €1,22 | 0,00 % | €1,23 | €1,24 | €1,22 | 15,37K |
| 2026-06-05 | €1,22 | -0,81 % | €1,23 | €1,24 | €1,22 | 4,18K |
| 2026-06-04 | €1,23 | 0,00 % | €1,22 | €1,23 | €1,22 | 2,70K |
| 2026-06-03 | €1,23 | -1,20 % | €1,24 | €1,25 | €1,23 | 4,89K |
| 2026-06-02 | €1,25 | +2,05 % | €1,25 | €1,27 | €1,24 | 29,04K |
| 2026-06-01 | €1,22 | -2,79 % | €1,25 | €1,26 | €1,22 | 20,50K |
| 2026-05-29 | €1,25 | 0,00 % | €1,25 | €1,25 | €1,25 | 2,70K |
| 2026-05-28 | €1,25 | +0,40 % | €1,25 | €1,25 | €1,24 | 2,70K |