Emeis EMEIS
EURONEXT · Frankreich · Gesundheitsdienstleistungen
€10,32-0,51 (-4,71 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €10,32 | -4,71 % | €10,78 | €10,78 | €10,08 | 494,52K |
| 2026-09-30 | €10,83 | -0,09 % | €10,83 | €11,08 | €10,79 | 184,62K |
| 2026-09-29 | €10,84 | -1,63 % | €11,00 | €11,18 | €10,84 | 204,56K |
| 2026-09-28 | €11,02 | -2,48 % | €11,25 | €11,58 | €11,02 | 191,68K |
| 2026-09-25 | €11,30 | -2,33 % | €11,62 | €11,69 | €11,25 | 296,70K |
| 2026-09-24 | €11,57 | -3,98 % | €12,06 | €12,06 | €11,54 | 241,48K |
| 2026-09-23 | €12,05 | +0,67 % | €11,97 | €12,13 | €11,94 | 81,42K |
| 2026-09-22 | €11,97 | -1,56 % | €12,20 | €12,22 | €11,88 | 124,15K |
| 2026-09-21 | €12,16 | +1,84 % | €12,00 | €12,28 | €11,78 | 204,66K |
| 2026-09-18 | €11,94 | -4,10 % | €12,44 | €12,44 | €11,90 | 280,77K |
| 2026-09-17 | €12,45 | +0,40 % | €12,41 | €12,56 | €12,39 | 81,53K |
| 2026-09-16 | €12,40 | +0,57 % | €12,32 | €12,51 | €12,15 | 127,85K |
| 2026-09-15 | €12,33 | -1,04 % | €12,45 | €12,45 | €12,22 | 109,53K |
| 2026-09-14 | €12,46 | -0,48 % | €12,50 | €12,62 | €12,30 | 107,49K |
| 2026-09-11 | €12,52 | -0,79 % | €12,61 | €12,68 | €12,46 | 156,49K |
| 2026-09-10 | €12,62 | -0,55 % | €12,60 | €12,79 | €12,54 | 112,87K |
| 2026-09-09 | €12,69 | -1,17 % | €12,80 | €12,80 | €12,61 | 84,05K |
| 2026-09-08 | €12,84 | +0,94 % | €12,71 | €12,84 | €12,66 | 55,04K |
| 2026-09-07 | €12,72 | -0,78 % | €12,81 | €12,83 | €12,63 | 103,84K |
| 2026-09-04 | €12,82 | -1,91 % | €13,08 | €13,12 | €12,82 | 129,48K |
| 2026-09-03 | €13,07 | +2,51 % | €12,76 | €13,19 | €12,67 | 115,24K |
| 2026-09-02 | €12,75 | -3,34 % | €13,18 | €13,22 | €12,75 | 124,08K |
| 2026-09-01 | €13,19 | +0,84 % | €13,05 | €13,22 | €13,02 | 128,84K |
| 2026-08-31 | €13,08 | +2,83 % | €12,62 | €13,20 | €12,55 | 238,55K |
| 2026-08-28 | €12,72 | +0,47 % | €12,70 | €12,90 | €12,53 | 257,59K |
| 2026-08-27 | €12,66 | -6,57 % | €13,59 | €13,61 | €12,48 | 844,32K |
| 2026-08-26 | €13,55 | -1,81 % | €13,81 | €13,82 | €13,55 | 240,49K |
| 2026-08-25 | €13,80 | -1,92 % | €14,06 | €14,08 | €13,80 | 143,55K |
| 2026-08-24 | €14,07 | +0,64 % | €13,94 | €14,12 | €13,87 | 92,99K |
| 2026-08-21 | €13,98 | -0,64 % | €14,06 | €14,08 | €13,92 | 101,99K |
| 2026-08-20 | €14,07 | -0,71 % | €14,18 | €14,25 | €13,99 | 79,97K |
| 2026-08-19 | €14,17 | +0,85 % | €14,04 | €14,25 | €13,96 | 90,58K |
| 2026-08-18 | €14,05 | -0,50 % | €14,08 | €14,12 | €13,98 | 90,43K |
| 2026-08-17 | €14,12 | -0,77 % | €14,24 | €14,28 | €14,02 | 89,43K |
| 2026-08-14 | €14,23 | -1,52 % | €14,46 | €14,50 | €14,18 | 119,93K |
| 2026-08-13 | €14,45 | +2,63 % | €14,09 | €14,59 | €14,06 | 243,82K |
| 2026-08-12 | €14,08 | +0,50 % | €14,02 | €14,08 | €13,87 | 241,12K |
| 2026-08-11 | €14,01 | -0,43 % | €14,08 | €14,10 | €13,91 | 192,06K |
| 2026-08-10 | €14,07 | -2,76 % | €14,50 | €14,50 | €14,03 | 183,83K |
| 2026-08-07 | €14,47 | +0,42 % | €14,38 | €14,67 | €14,29 | 163,45K |
| 2026-08-06 | €14,41 | +0,98 % | €14,29 | €14,48 | €14,22 | 109,05K |
| 2026-08-05 | €14,27 | -1,31 % | €14,47 | €14,53 | €14,27 | 170,27K |
| 2026-08-04 | €14,46 | +3,58 % | €14,02 | €14,50 | €13,89 | 194,26K |
| 2026-08-03 | €13,96 | -4,12 % | €14,64 | €14,77 | €13,89 | 345,47K |
| 2026-07-31 | €14,56 | +0,07 % | €14,49 | €15,33 | €14,40 | 822,48K |
| 2026-07-30 | €14,55 | +4,53 % | €13,93 | €14,68 | €13,67 | 619,72K |
| 2026-07-29 | €13,92 | +2,35 % | €13,64 | €13,92 | €13,64 | 110,06K |
| 2026-07-28 | €13,60 | -0,87 % | €13,60 | €13,77 | €13,52 | 121,63K |
| 2026-07-27 | €13,72 | -0,36 % | €13,83 | €13,98 | €13,45 | 223,98K |
| 2026-07-24 | €13,77 | +0,51 % | €13,66 | €13,82 | €13,56 | 120,72K |
| 2026-07-23 | €13,70 | -1,86 % | €13,86 | €14,00 | €13,70 | 129,12K |
| 2026-07-22 | €13,96 | +0,58 % | €13,87 | €14,20 | €13,78 | 77,65K |
| 2026-07-21 | €13,88 | +0,22 % | €13,85 | €13,94 | €13,72 | 88,49K |
| 2026-07-20 | €13,85 | -1,49 % | €14,07 | €14,11 | €13,82 | 111,35K |
| 2026-07-17 | €14,06 | -1,33 % | €14,16 | €14,26 | €14,00 | 103,82K |
| 2026-07-16 | €14,25 | 0,00 % | €14,24 | €14,28 | €14,07 | 60,37K |
| 2026-07-15 | €14,25 | +0,21 % | €14,22 | €14,25 | €14,01 | 81,34K |
| 2026-07-14 | €14,22 | +0,92 % | €14,08 | €14,35 | €13,94 | 110,27K |
| 2026-07-13 | €14,09 | +0,93 % | €13,92 | €14,09 | €13,71 | 180,27K |
| 2026-07-10 | €13,96 | -1,06 % | €14,12 | €14,22 | €13,94 | 96,96K |
| 2026-07-09 | €14,11 | +0,50 % | €14,07 | €14,17 | €13,95 | 107,80K |
| 2026-07-08 | €14,04 | -1,89 % | €14,25 | €14,28 | €14,01 | 124,01K |
| 2026-07-07 | €14,31 | -1,78 % | €14,56 | €14,64 | €14,26 | 129,14K |
| 2026-07-06 | €14,57 | -1,55 % | €14,79 | €14,88 | €14,55 | 140,93K |
| 2026-07-03 | €14,80 | +1,44 % | €14,59 | €14,84 | €14,57 | 158,63K |
| 2026-07-02 | €14,59 | -0,21 % | €14,60 | €14,66 | €14,16 | 142,16K |
| 2026-07-01 | €14,62 | +4,06 % | €13,99 | €14,67 | €13,95 | 320,97K |
| 2026-06-30 | €14,05 | +1,66 % | €13,90 | €14,15 | €13,62 | 251,93K |
| 2026-06-29 | €13,82 | -4,69 % | €14,51 | €14,56 | €13,82 | 176,50K |
| 2026-06-26 | €14,50 | +1,26 % | €14,30 | €14,54 | €14,27 | 257,84K |
| 2026-06-25 | €14,32 | +2,58 % | €13,97 | €14,32 | €13,89 | 152,32K |
| 2026-06-24 | €13,96 | -0,29 % | €13,97 | €13,98 | €13,57 | 168,28K |
| 2026-06-23 | €14,00 | -0,36 % | €14,02 | €14,34 | €13,94 | 123,84K |
| 2026-06-22 | €14,05 | -2,43 % | €14,40 | €14,44 | €13,81 | 171,30K |
| 2026-06-19 | €14,40 | +5,49 % | €13,62 | €14,58 | €13,61 | 320,98K |
| 2026-06-18 | €13,65 | -0,29 % | €13,70 | €13,80 | €13,45 | 207,49K |
| 2026-06-17 | €13,69 | +0,37 % | €13,67 | €13,69 | €13,53 | 124,24K |
| 2026-06-16 | €13,64 | -0,66 % | €13,71 | €13,84 | €13,60 | 186,56K |
| 2026-06-15 | €13,73 | -3,11 % | €14,42 | €14,50 | €13,71 | 325,47K |
| 2026-06-12 | €14,17 | +1,36 % | €14,10 | €14,23 | €13,93 | 114,69K |
| 2026-06-11 | €13,98 | +0,07 % | €14,00 | €14,04 | €13,81 | 109,78K |
| 2026-06-10 | €13,97 | -0,29 % | €14,04 | €14,28 | €13,85 | 142,17K |
| 2026-06-09 | €14,01 | -0,99 % | €14,14 | €14,27 | €14,01 | 112,20K |
| 2026-06-08 | €14,15 | +1,22 % | €13,90 | €14,34 | €13,85 | 121,76K |
| 2026-06-05 | €13,98 | -1,20 % | €14,18 | €14,20 | €13,92 | 106,12K |
| 2026-06-04 | €14,15 | +0,43 % | €14,12 | €14,27 | €14,00 | 166,93K |
| 2026-06-03 | €14,09 | -1,47 % | €14,24 | €14,28 | €13,93 | 244,55K |
| 2026-06-02 | €14,30 | -3,25 % | €14,79 | €14,82 | €14,22 | 311,96K |
| 2026-06-01 | €14,78 | -0,81 % | €14,90 | €15,03 | €14,61 | 187,65K |
| 2026-05-29 | €14,90 | -1,39 % | €15,19 | €15,31 | €14,81 | 203,98K |