MEXEDIA S.P.A. ALMEX
EURONEXT · Frankreich · Technologiedienstleistungen
€3,12-0,09 (-2,80 %)
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 | €3,21 | -2,73 % | €3,34 | €3,34 | €3,10 | 33,96K |
| 2026-09-29 | €3,30 | +1,54 % | €3,25 | €3,30 | €3,18 | 24,44K |
| 2026-09-28 | €3,25 | +2,85 % | €3,26 | €3,31 | €3,20 | 14,67K |
| 2026-09-25 | €3,16 | -1,25 % | €3,25 | €3,31 | €3,16 | 18,05K |
| 2026-09-24 | €3,20 | -1,23 % | €3,23 | €3,34 | €3,20 | 8,25K |
| 2026-09-23 | €3,24 | +0,31 % | €3,20 | €3,35 | €3,20 | 5,79K |
| 2026-09-22 | €3,23 | -0,62 % | €3,25 | €3,30 | €3,18 | 23,96K |
| 2026-09-21 | €3,25 | -1,96 % | €3,30 | €3,35 | €3,23 | 10,24K |
| 2026-09-18 | €3,32 | +1,53 % | €3,43 | €3,43 | €3,20 | 26,33K |
| 2026-09-17 | €3,27 | -1,06 % | €3,45 | €3,45 | €3,20 | 41,14K |
| 2026-09-16 | €3,30 | -2,94 % | €3,40 | €3,48 | €3,30 | 35,94K |
| 2026-09-15 | €3,40 | -0,87 % | €3,53 | €3,53 | €3,40 | 12,87K |
| 2026-09-14 | €3,43 | -2,00 % | €3,50 | €3,57 | €3,43 | 14,46K |
| 2026-09-11 | €3,50 | +0,29 % | €3,51 | €3,51 | €3,47 | 7,75K |
| 2026-09-10 | €3,49 | -2,65 % | €3,50 | €3,57 | €3,46 | 44,12K |
| 2026-09-09 | €3,59 | -0,14 % | €3,68 | €3,68 | €3,43 | 33,82K |
| 2026-09-08 | €3,59 | -1,51 % | €3,59 | €3,62 | €3,46 | 38,56K |
| 2026-09-07 | €3,64 | -1,09 % | €3,87 | €3,87 | €3,52 | 38,27K |
| 2026-09-04 | €3,68 | +2,36 % | €3,60 | €3,90 | €3,57 | 53,02K |
| 2026-09-03 | €3,60 | +1,12 % | €3,57 | €3,60 | €3,50 | 11,55K |
| 2026-09-02 | €3,56 | +3,19 % | €3,55 | €3,56 | €3,45 | 25,34K |
| 2026-09-01 | €3,45 | -2,27 % | €3,48 | €3,61 | €3,45 | 54,54K |
| 2026-08-31 | €3,53 | +1,44 % | €3,48 | €3,58 | €3,48 | 9,31K |
| 2026-08-28 | €3,48 | 0,00 % | €3,59 | €3,59 | €3,48 | 30,25K |
| 2026-08-27 | €3,48 | -0,57 % | €3,60 | €3,65 | €3,45 | 33,07K |
| 2026-08-26 | €3,50 | 0,00 % | €3,51 | €3,68 | €3,45 | 37,93K |
| 2026-08-25 | €3,50 | -5,41 % | €3,65 | €3,69 | €3,50 | 41,83K |
| 2026-08-24 | €3,70 | +1,09 % | €3,66 | €3,75 | €3,50 | 48,05K |
| 2026-08-21 | €3,66 | +1,39 % | €3,50 | €3,80 | €3,50 | 70,45K |
| 2026-08-20 | €3,61 | -1,10 % | €3,60 | €3,69 | €3,56 | 19,41K |
| 2026-08-19 | €3,65 | -1,48 % | €3,69 | €3,75 | €3,58 | 70,81K |
| 2026-08-18 | €3,70 | +0,27 % | €3,75 | €3,88 | €3,59 | 87,52K |
| 2026-08-17 | €3,69 | -1,47 % | €3,80 | €3,80 | €3,55 | 75,12K |
| 2026-08-14 | €3,75 | +0,27 % | €3,80 | €3,83 | €3,60 | 61,72K |
| 2026-08-13 | €3,74 | +1,08 % | €3,80 | €3,80 | €3,50 | 99,28K |
| 2026-08-12 | €3,70 | -2,63 % | €4,00 | €4,00 | €3,60 | 89,95K |
| 2026-08-11 | €3,80 | -2,56 % | €3,90 | €4,00 | €3,73 | 114,72K |
| 2026-08-10 | €3,90 | +10,33 % | €3,76 | €4,10 | €3,50 | 95,75K |
| 2026-08-07 | €3,54 | -5,98 % | €3,80 | €3,99 | €3,53 | 162,74K |
| 2026-08-06 | €3,76 | -4,08 % | €4,10 | €4,10 | €3,75 | 71,87K |
| 2026-08-05 | €3,92 | -9,26 % | €4,10 | €4,30 | €3,75 | 110,13K |
| 2026-08-04 | €4,32 | -4,21 % | €4,50 | €4,67 | €4,20 | 79,35K |
| 2026-08-03 | €4,51 | -1,96 % | €5,00 | €5,00 | €4,50 | 87,25K |
| 2026-07-31 | €4,60 | -11,88 % | €5,24 | €5,30 | €4,60 | 86,75K |
| 2026-07-30 | €5,22 | -6,79 % | €5,80 | €6,13 | €5,22 | 109,11K |
| 2026-07-29 | €5,60 | +7,69 % | €5,10 | €5,60 | €4,59 | 86,86K |
| 2026-07-28 | €5,20 | -19,88 % | €6,75 | €7,20 | €5,20 | 272,14K |
| 2026-07-27 | €6,49 | +44,06 % | €5,40 | €6,53 | €4,86 | 313,97K |
| 2026-07-24 | €4,51 | +25,14 % | €4,70 | €5,17 | €4,24 | 183,27K |
| 2026-07-23 | €3,60 | +11,80 % | €3,25 | €3,60 | €3,05 | 65,28K |
| 2026-07-22 | €3,22 | +7,33 % | €3,02 | €3,23 | €3,00 | 90,38K |
| 2026-07-21 | €3,00 | +2,39 % | €2,93 | €3,17 | €2,85 | 84,38K |
| 2026-07-20 | €2,93 | -2,33 % | €3,25 | €3,25 | €2,93 | 81,16K |
| 2026-07-17 | €3,00 | -6,25 % | €3,20 | €3,25 | €2,95 | 37,68K |
| 2026-07-16 | €3,20 | -4,48 % | €3,35 | €3,40 | €3,20 | 38,22K |
| 2026-07-15 | €3,35 | -3,46 % | €3,50 | €3,60 | €3,33 | 14,02K |
| 2026-07-14 | €3,47 | -0,86 % | €3,49 | €3,55 | €3,43 | 16,81K |
| 2026-07-13 | €3,50 | -3,58 % | €3,50 | €3,63 | €3,33 | 51,93K |
| 2026-07-10 | €3,63 | -5,84 % | €3,80 | €3,95 | €3,50 | 49,77K |
| 2026-07-09 | €3,86 | -3,62 % | €4,12 | €4,12 | €3,86 | 24,26K |
| 2026-07-08 | €4,00 | 0,00 % | €4,00 | €4,12 | €3,95 | 14,46K |
| 2026-07-07 | €4,00 | 0,00 % | €4,00 | €4,00 | €3,92 | 12,98K |
| 2026-07-06 | €4,00 | +1,01 % | €3,86 | €4,16 | €3,86 | 90,24K |
| 2026-07-03 | €3,96 | -1,49 % | €3,99 | €4,20 | €3,94 | 32,70K |
| 2026-07-02 | €4,02 | -4,96 % | €4,02 | €4,17 | €3,80 | 68,17K |
| 2026-07-01 | €4,23 | -5,58 % | €4,53 | €4,54 | €4,08 | 63,28K |
| 2026-06-30 | €4,48 | -2,82 % | €4,50 | €4,84 | €4,25 | 81,01K |
| 2026-06-29 | €4,61 | -6,59 % | €5,00 | €5,34 | €4,53 | 35,93K |
| 2026-06-26 | €4,93 | -4,17 % | €5,15 | €5,23 | €4,64 | 26,00K |
| 2026-06-25 | €5,15 | -3,92 % | €5,50 | €5,50 | €5,00 | 49,00K |
| 2026-06-24 | €5,36 | +1,13 % | €5,31 | €5,46 | €5,30 | 17,03K |
| 2026-06-23 | €5,30 | -8,62 % | €5,90 | €5,90 | €5,30 | 45,85K |
| 2026-06-22 | €5,80 | -4,76 % | €6,20 | €6,20 | €5,60 | 48,06K |
| 2026-06-19 | €6,09 | -1,77 % | €6,20 | €6,20 | €5,90 | 36,06K |
| 2026-06-18 | €6,20 | -3,13 % | €6,30 | €6,30 | €6,10 | 22,48K |
| 2026-06-17 | €6,40 | -1,08 % | €6,40 | €6,56 | €6,20 | 18,93K |
| 2026-06-16 | €6,47 | +0,15 % | €6,40 | €6,67 | €6,32 | 12,90K |
| 2026-06-15 | €6,46 | -0,62 % | €6,26 | €6,70 | €6,26 | 18,52K |
| 2026-06-12 | €6,50 | -0,76 % | €6,50 | €6,65 | €6,42 | 8,35K |
| 2026-06-11 | €6,55 | 0,00 % | €6,50 | €6,68 | €6,42 | 6,86K |
| 2026-06-10 | €6,55 | -0,91 % | €6,60 | €6,70 | €6,50 | 5,91K |
| 2026-06-09 | €6,61 | -1,93 % | €6,80 | €6,80 | €6,50 | 18,80K |
| 2026-06-08 | €6,74 | +0,60 % | €6,80 | €6,80 | €6,50 | 18,62K |
| 2026-06-05 | €6,70 | -3,18 % | €6,92 | €7,01 | €6,70 | 14,28K |
| 2026-06-04 | €6,92 | +0,14 % | €6,83 | €6,92 | €6,70 | 8,99K |
| 2026-06-03 | €6,91 | -1,85 % | €7,18 | €7,30 | €6,90 | 26,56K |
| 2026-06-02 | €7,04 | +2,03 % | €6,90 | €7,20 | €6,85 | 19,11K |
| 2026-06-01 | €6,90 | -1,00 % | €7,10 | €7,10 | €6,90 | 6,42K |
| 2026-05-29 | €6,97 | -0,57 % | €7,09 | €7,09 | €6,71 | 9,46K |
| 2026-05-28 | €7,01 | +3,09 % | €6,80 | €7,10 | €6,70 | 20,20K |