MG International ALMGI
EURONEXT · Frankreich · Elektronische Technologie
€2,50-0,08 (-3,10 %)
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 | €2,58 | 0,00 % | €2,58 | €2,58 | €2,58 | 0 |
| 2026-09-29 | €2,58 | 0,00 % | €2,58 | €2,58 | €2,58 | 0 |
| 2026-09-28 | €2,58 | 0,00 % | €2,58 | €2,58 | €2,58 | 0 |
| 2026-09-25 | €2,58 | 0,00 % | €2,58 | €2,58 | €2,58 | 0 |
| 2026-09-24 | €2,58 | 0,00 % | €2,58 | €2,58 | €2,58 | 0 |
| 2026-09-23 | €2,58 | 0,00 % | €2,58 | €2,58 | €2,58 | 0 |
| 2026-09-22 | €2,58 | 0,00 % | €2,58 | €2,58 | €2,58 | 0 |
| 2026-09-21 | €2,58 | 0,00 % | €2,58 | €2,58 | €2,58 | 4 |
| 2026-09-18 | €2,58 | -0,77 % | €2,40 | €2,58 | €2,40 | 214 |
| 2026-09-17 | €2,60 | 0,00 % | €2,60 | €2,60 | €2,60 | 41 |
| 2026-09-16 | €2,60 | 0,00 % | €2,60 | €2,60 | €2,60 | 0 |
| 2026-09-15 | €2,60 | 0,00 % | €2,60 | €2,60 | €2,60 | 0 |
| 2026-09-14 | €2,60 | 0,00 % | €2,60 | €2,60 | €2,60 | 0 |
| 2026-09-11 | €2,60 | 0,00 % | €2,60 | €2,60 | €2,60 | 0 |
| 2026-09-10 | €2,60 | 0,00 % | €2,60 | €2,60 | €2,60 | 0 |
| 2026-09-09 | €2,60 | 0,00 % | €2,60 | €2,60 | €2,60 | 0 |
| 2026-09-08 | €2,60 | 0,00 % | €2,60 | €2,60 | €2,60 | 577 |
| 2026-09-07 | €2,60 | 0,00 % | €2,48 | €2,60 | €2,48 | 165 |
| 2026-09-04 | €2,60 | 0,00 % | €2,60 | €2,60 | €2,60 | 0 |
| 2026-09-03 | €2,60 | 0,00 % | €2,60 | €2,60 | €2,60 | 0 |
| 2026-09-02 | €2,60 | 0,00 % | €2,60 | €2,60 | €2,60 | 0 |
| 2026-09-01 | €2,60 | 0,00 % | €2,60 | €2,60 | €2,60 | 0 |
| 2026-08-31 | €2,60 | 0,00 % | €2,60 | €2,60 | €2,60 | 10 |
| 2026-08-28 | €2,60 | 0,00 % | €2,50 | €2,60 | €2,50 | 92 |
| 2026-08-27 | €2,60 | +4,84 % | €2,60 | €2,60 | €2,60 | 6 |
| 2026-08-26 | €2,48 | -9,49 % | €2,48 | €2,48 | €2,48 | 300 |
| 2026-08-25 | €2,74 | 0,00 % | €2,74 | €2,74 | €2,74 | 211 |
| 2026-08-24 | €2,74 | 0,00 % | €2,74 | €2,74 | €2,74 | 22 |
| 2026-08-21 | €2,74 | 0,00 % | €2,74 | €2,74 | €2,74 | 0 |
| 2026-08-20 | €2,74 | 0,00 % | €2,74 | €2,74 | €2,74 | 0 |
| 2026-08-19 | €2,74 | +1,48 % | €2,54 | €2,74 | €2,54 | 710 |
| 2026-08-18 | €2,70 | 0,00 % | €2,70 | €2,70 | €2,70 | 0 |
| 2026-08-17 | €2,70 | +0,75 % | €2,68 | €2,70 | €2,68 | 3,58K |
| 2026-08-14 | €2,68 | 0,00 % | €2,68 | €2,68 | €2,68 | 0 |
| 2026-08-13 | €2,68 | 0,00 % | €2,68 | €2,68 | €2,68 | 0 |
| 2026-08-12 | €2,68 | 0,00 % | €2,68 | €2,68 | €2,68 | 0 |
| 2026-08-11 | €2,68 | 0,00 % | €2,68 | €2,68 | €2,68 | 0 |
| 2026-08-10 | €2,68 | 0,00 % | €2,68 | €2,68 | €2,68 | 0 |
| 2026-08-07 | €2,68 | 0,00 % | €2,68 | €2,68 | €2,68 | 220 |
| 2026-08-06 | €2,68 | 0,00 % | €2,68 | €2,68 | €2,68 | 178 |
| 2026-08-05 | €2,68 | 0,00 % | €2,68 | €2,68 | €2,68 | 0 |
| 2026-08-04 | €2,68 | -0,74 % | €2,68 | €2,68 | €2,68 | 10 |
| 2026-08-03 | €2,70 | -1,46 % | €2,44 | €2,70 | €2,44 | 460 |
| 2026-07-31 | €2,74 | 0,00 % | €2,74 | €2,74 | €2,74 | 1,50K |
| 2026-07-30 | €2,74 | +3,01 % | €2,74 | €2,74 | €2,74 | 717 |
| 2026-07-29 | €2,66 | +6,40 % | €2,66 | €2,66 | €2,66 | 80 |
| 2026-07-28 | €2,50 | -8,09 % | €2,50 | €2,50 | €2,50 | 250 |
| 2026-07-27 | €2,72 | +6,25 % | €2,56 | €2,72 | €2,56 | 105 |
| 2026-07-24 | €2,56 | -6,57 % | €2,62 | €2,62 | €2,56 | 216 |
| 2026-07-23 | €2,74 | 0,00 % | €2,74 | €2,74 | €2,74 | 1 |
| 2026-07-22 | €2,74 | 0,00 % | €2,74 | €2,74 | €2,74 | 140 |
| 2026-07-21 | €2,74 | 0,00 % | €2,74 | €2,74 | €2,74 | 0 |
| 2026-07-20 | €2,74 | 0,00 % | €2,74 | €2,74 | €2,74 | 0 |
| 2026-07-17 | €2,74 | 0,00 % | €2,74 | €2,74 | €2,74 | 0 |
| 2026-07-16 | €2,74 | 0,00 % | €2,74 | €2,74 | €2,74 | 0 |
| 2026-07-15 | €2,74 | +2,24 % | €2,70 | €2,74 | €2,70 | 1,00K |
| 2026-07-14 | €2,68 | 0,00 % | €2,68 | €2,68 | €2,68 | 0 |
| 2026-07-13 | €2,68 | +8,94 % | €2,68 | €2,68 | €2,68 | 87 |
| 2026-07-10 | €2,46 | -14,58 % | €2,46 | €2,46 | €2,46 | 770 |
| 2026-07-09 | €2,88 | +9,92 % | €2,88 | €2,88 | €2,88 | 577 |
| 2026-07-08 | €2,62 | +0,77 % | €2,54 | €2,62 | €2,54 | 1,21K |
| 2026-07-07 | €2,60 | +2,36 % | €2,50 | €2,60 | €2,50 | 34 |
| 2026-07-06 | €2,54 | -2,31 % | €2,54 | €2,54 | €2,54 | 42 |
| 2026-07-03 | €2,60 | +1,56 % | €2,60 | €2,60 | €2,60 | 4 |
| 2026-07-02 | €2,56 | +2,40 % | €2,50 | €2,56 | €2,50 | 1,62K |
| 2026-07-01 | €2,50 | 0,00 % | €2,50 | €2,50 | €2,50 | 0 |
| 2026-06-30 | €2,50 | +15,74 % | €2,38 | €2,50 | €2,38 | 1,04K |
| 2026-06-29 | €2,16 | -6,90 % | €2,50 | €2,50 | €2,16 | 4,03K |
| 2026-06-26 | €2,32 | 0,00 % | €2,32 | €2,32 | €2,32 | 2,00K |
| 2026-06-25 | €2,32 | -7,20 % | €2,32 | €2,32 | €2,32 | 13 |
| 2026-06-24 | €2,50 | 0,00 % | €2,50 | €2,50 | €2,50 | 0 |
| 2026-06-23 | €2,50 | +0,81 % | €2,50 | €2,50 | €2,50 | 4 |
| 2026-06-22 | €2,48 | 0,00 % | €2,48 | €2,48 | €2,48 | 0 |
| 2026-06-19 | €2,48 | -0,80 % | €2,48 | €2,48 | €2,48 | 402 |
| 2026-06-18 | €2,50 | +0,81 % | €2,50 | €2,50 | €2,50 | 32 |
| 2026-06-17 | €2,48 | +3,33 % | €2,48 | €2,48 | €2,48 | 5 |
| 2026-06-16 | €2,40 | -4,00 % | €2,40 | €2,40 | €2,40 | 201 |
| 2026-06-15 | €2,50 | +5,04 % | €2,50 | €2,50 | €2,50 | 326 |
| 2026-06-12 | €2,38 | +0,85 % | €2,32 | €2,38 | €2,32 | 900 |
| 2026-06-11 | €2,36 | 0,00 % | €2,36 | €2,36 | €2,36 | 195 |
| 2026-06-10 | €2,36 | -3,28 % | €2,36 | €2,36 | €2,36 | 50 |
| 2026-06-09 | €2,44 | 0,00 % | €2,44 | €2,44 | €2,44 | 64 |
| 2026-06-08 | €2,44 | +1,67 % | €2,44 | €2,44 | €2,44 | 4 |
| 2026-06-05 | €2,40 | 0,00 % | €2,40 | €2,40 | €2,40 | 308 |
| 2026-06-04 | €2,40 | +3,45 % | €2,32 | €2,40 | €2,32 | 43 |
| 2026-06-03 | €2,32 | -3,33 % | €2,32 | €2,32 | €2,32 | 1 |
| 2026-06-02 | €2,40 | 0,00 % | €2,40 | €2,40 | €2,40 | 150 |
| 2026-06-01 | €2,40 | +2,56 % | €2,30 | €2,40 | €2,30 | 856 |
| 2026-05-29 | €2,34 | -2,50 % | €2,34 | €2,34 | €2,34 | 612 |
| 2026-05-28 | €2,40 | +2,56 % | €2,30 | €2,40 | €2,30 | 461 |