Median Technologies ALMDT
EURONEXT · Frankreich · Gesundheitsdienstleistungen
€3,49-0,11 (-3,19 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | €3,47 | -7,33 % | €3,60 | €3,60 | €3,46 | 54,02K |
| 2026-09-30 | €3,75 | +1,49 % | €3,72 | €3,78 | €3,65 | 148,69K |
| 2026-09-29 | €3,69 | -1,34 % | €3,72 | €3,78 | €3,68 | 82,12K |
| 2026-09-28 | €3,74 | -0,53 % | €3,72 | €3,83 | €3,70 | 138,92K |
| 2026-09-25 | €3,77 | +0,40 % | €3,70 | €3,78 | €3,70 | 47,48K |
| 2026-09-24 | €3,75 | -3,60 % | €3,85 | €3,85 | €3,70 | 113,13K |
| 2026-09-23 | €3,89 | -1,14 % | €3,88 | €3,96 | €3,83 | 92,76K |
| 2026-09-22 | €3,93 | +1,29 % | €3,86 | €3,94 | €3,84 | 102,12K |
| 2026-09-21 | €3,88 | -2,02 % | €4,00 | €4,05 | €3,86 | 100,84K |
| 2026-09-18 | €3,96 | -3,17 % | €4,14 | €4,14 | €3,96 | 64,08K |
| 2026-09-17 | €4,09 | +8,19 % | €3,89 | €4,20 | €3,88 | 300,57K |
| 2026-09-16 | €3,79 | +4,27 % | €3,90 | €4,02 | €3,74 | 347,91K |
| 2026-09-15 | €3,63 | -0,14 % | €3,66 | €3,76 | €3,58 | 114,10K |
| 2026-09-14 | €3,63 | -5,58 % | €3,82 | €3,82 | €3,44 | 332,84K |
| 2026-09-11 | €3,85 | -2,78 % | €3,96 | €3,96 | €3,85 | 143,72K |
| 2026-09-10 | €3,96 | -0,13 % | €4,03 | €4,19 | €3,96 | 174,20K |
| 2026-09-09 | €3,96 | -2,10 % | €4,05 | €4,05 | €3,96 | 82,51K |
| 2026-09-08 | €4,05 | -0,74 % | €4,05 | €4,11 | €4,00 | 60,22K |
| 2026-09-07 | €4,08 | -0,61 % | €4,03 | €4,18 | €3,95 | 194,10K |
| 2026-09-04 | €4,11 | -2,73 % | €4,25 | €4,26 | €4,08 | 104,39K |
| 2026-09-03 | €4,22 | +0,96 % | €4,24 | €4,31 | €4,15 | 147,45K |
| 2026-09-02 | €4,18 | -2,34 % | €4,25 | €4,26 | €4,14 | 108,38K |
| 2026-09-01 | €4,28 | -2,28 % | €4,40 | €4,40 | €4,26 | 67,37K |
| 2026-08-31 | €4,38 | -1,57 % | €4,45 | €4,52 | €4,34 | 68,10K |
| 2026-08-28 | €4,45 | 0,00 % | €4,42 | €4,55 | €4,42 | 66,42K |
| 2026-08-27 | €4,45 | -0,67 % | €4,48 | €4,52 | €4,43 | 39,42K |
| 2026-08-26 | €4,48 | -1,97 % | €4,59 | €4,59 | €4,41 | 110,19K |
| 2026-08-25 | €4,57 | -0,76 % | €4,60 | €4,64 | €4,53 | 73,68K |
| 2026-08-24 | €4,61 | -1,60 % | €4,62 | €4,70 | €4,52 | 118,81K |
| 2026-08-21 | €4,68 | +4,00 % | €4,62 | €4,71 | €4,55 | 180,28K |
| 2026-08-20 | €4,50 | -0,99 % | €4,54 | €4,63 | €4,45 | 57,75K |
| 2026-08-19 | €4,55 | -0,55 % | €4,50 | €4,61 | €4,41 | 135,71K |
| 2026-08-18 | €4,57 | -2,45 % | €4,62 | €4,64 | €4,49 | 107,71K |
| 2026-08-17 | €4,68 | -0,11 % | €4,71 | €4,75 | €4,60 | 70,26K |
| 2026-08-14 | €4,69 | -0,42 % | €4,65 | €4,69 | €4,50 | 131,54K |
| 2026-08-13 | €4,71 | +1,84 % | €4,72 | €4,84 | €4,58 | 304,82K |
| 2026-08-12 | €4,63 | +10,12 % | €4,23 | €4,74 | €4,22 | 553,43K |
| 2026-08-11 | €4,20 | +1,57 % | €4,20 | €4,26 | €4,11 | 132,20K |
| 2026-08-10 | €4,14 | -0,72 % | €4,22 | €4,26 | €4,14 | 71,46K |
| 2026-08-07 | €4,16 | +1,83 % | €4,07 | €4,27 | €4,07 | 97,20K |
| 2026-08-06 | €4,09 | -0,85 % | €4,17 | €4,17 | €4,07 | 104,04K |
| 2026-08-05 | €4,13 | +1,23 % | €4,08 | €4,20 | €4,08 | 95,15K |
| 2026-08-04 | €4,07 | -0,12 % | €4,10 | €4,15 | €4,03 | 55,05K |
| 2026-08-03 | €4,08 | -1,33 % | €4,19 | €4,20 | €4,06 | 109,53K |
| 2026-07-31 | €4,14 | +2,35 % | €4,32 | €4,50 | €4,13 | 515,80K |
| 2026-07-30 | €4,04 | +2,41 % | €3,94 | €4,05 | €3,93 | 143,71K |
| 2026-07-29 | €3,94 | -2,83 % | €4,03 | €4,06 | €3,94 | 144,09K |
| 2026-07-28 | €4,06 | -1,34 % | €4,14 | €4,14 | €4,00 | 81,45K |
| 2026-07-27 | €4,11 | +2,24 % | €4,02 | €4,18 | €4,02 | 77,82K |
| 2026-07-24 | €4,03 | +1,13 % | €3,97 | €4,04 | €3,95 | 60,03K |
| 2026-07-23 | €3,98 | -4,67 % | €4,22 | €4,24 | €3,93 | 281,29K |
| 2026-07-22 | €4,18 | +2,08 % | €4,14 | €4,25 | €4,09 | 103,08K |
| 2026-07-21 | €4,09 | +0,25 % | €4,06 | €4,14 | €4,05 | 80,59K |
| 2026-07-20 | €4,08 | -0,73 % | €4,08 | €4,22 | €4,06 | 91,74K |
| 2026-07-17 | €4,11 | -3,75 % | €4,22 | €4,28 | €4,01 | 340,27K |
| 2026-07-16 | €4,27 | -0,70 % | €4,32 | €4,42 | €4,22 | 147,60K |
| 2026-07-15 | €4,30 | -4,02 % | €4,50 | €4,50 | €4,30 | 174,94K |
| 2026-07-14 | €4,48 | -0,78 % | €4,50 | €4,53 | €4,44 | 46,89K |
| 2026-07-13 | €4,51 | -2,38 % | €4,66 | €4,66 | €4,48 | 123,09K |
| 2026-07-10 | €4,63 | +0,43 % | €4,61 | €4,77 | €4,61 | 107,45K |
| 2026-07-09 | €4,61 | +0,22 % | €4,65 | €4,66 | €4,54 | 71,91K |
| 2026-07-08 | €4,59 | -0,76 % | €4,66 | €4,78 | €4,56 | 140,26K |
| 2026-07-07 | €4,63 | -0,86 % | €4,69 | €4,76 | €4,63 | 178,68K |
| 2026-07-06 | €4,67 | -6,13 % | €4,95 | €4,95 | €4,57 | 371,85K |
| 2026-07-03 | €4,97 | +0,71 % | €5,25 | €5,37 | €4,88 | 784,07K |
| 2026-07-02 | €4,94 | -0,80 % | €4,97 | €5,01 | €4,84 | 116,58K |
| 2026-07-01 | €4,98 | +3,64 % | €4,80 | €4,99 | €4,76 | 145,66K |
| 2026-06-30 | €4,80 | +3,33 % | €4,74 | €4,90 | €4,49 | 179,84K |
| 2026-06-29 | €4,65 | +1,42 % | €4,58 | €4,74 | €4,52 | 158,68K |
| 2026-06-26 | €4,59 | +4,68 % | €4,37 | €4,60 | €4,32 | 266,88K |
| 2026-06-25 | €4,38 | -8,08 % | €4,76 | €4,88 | €4,32 | 521,33K |
| 2026-06-24 | €4,76 | -1,75 % | €4,83 | €4,86 | €4,76 | 156,02K |
| 2026-06-23 | €4,85 | -0,72 % | €4,83 | €4,89 | €4,71 | 184,88K |
| 2026-06-22 | €4,89 | -4,78 % | €5,14 | €5,18 | €4,82 | 279,39K |
| 2026-06-19 | €5,13 | +0,39 % | €5,15 | €5,29 | €4,92 | 292,30K |
| 2026-06-18 | €5,11 | -2,48 % | €5,23 | €5,28 | €5,03 | 336,96K |
| 2026-06-17 | €5,24 | +2,75 % | €5,13 | €5,24 | €5,04 | 149,95K |
| 2026-06-16 | €5,10 | +2,93 % | €5,00 | €5,20 | €4,93 | 281,87K |
| 2026-06-15 | €4,95 | +3,23 % | €4,89 | €4,99 | €4,86 | 245,60K |
| 2026-06-12 | €4,80 | +2,13 % | €4,76 | €4,85 | €4,70 | 242,39K |
| 2026-06-11 | €4,70 | -1,26 % | €4,75 | €4,85 | €4,65 | 377,65K |
| 2026-06-10 | €4,76 | -4,23 % | €5,04 | €5,07 | €4,58 | 660,80K |
| 2026-06-09 | €4,97 | -2,93 % | €5,13 | €5,13 | €4,96 | 517,34K |
| 2026-06-08 | €5,12 | -2,85 % | €5,22 | €5,26 | €5,07 | 471,98K |
| 2026-06-05 | €5,27 | -0,57 % | €5,34 | €5,51 | €5,21 | 490,12K |
| 2026-06-04 | €5,30 | -2,39 % | €5,51 | €5,55 | €5,16 | 798,71K |
| 2026-06-03 | €5,43 | -4,74 % | €5,63 | €5,66 | €5,40 | 360,15K |
| 2026-06-02 | €5,70 | +1,06 % | €5,80 | €6,29 | €5,56 | 1,06M |
| 2026-06-01 | €5,64 | +6,02 % | €5,44 | €5,70 | €5,37 | 443,51K |
| 2026-05-29 | €5,32 | -5,84 % | €5,47 | €5,53 | €5,24 | 479,20K |