MaaT Pharma MAAT
EURONEXT · Frankreich · Gesundheitstechnologie
€1,03-0,05 (-4,98 %)
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 | €1,08 | -4,07 % | €1,11 | €1,13 | €1,08 | 92,62K |
| 2026-09-29 | €1,13 | -0,88 % | €1,25 | €1,25 | €1,13 | 73,64K |
| 2026-09-28 | €1,14 | +0,53 % | €1,27 | €1,28 | €1,14 | 156,33K |
| 2026-09-25 | €1,13 | -10,14 % | €1,30 | €1,30 | €1,13 | 137,37K |
| 2026-09-24 | €1,26 | -7,07 % | €1,39 | €1,39 | €1,25 | 120,58K |
| 2026-09-23 | €1,36 | -5,03 % | €1,39 | €1,42 | €1,31 | 130,78K |
| 2026-09-22 | €1,43 | +10,00 % | €1,37 | €1,59 | €1,33 | 353,54K |
| 2026-09-21 | €1,30 | -20,25 % | €1,63 | €1,66 | €1,30 | 315,71K |
| 2026-09-18 | €1,63 | -18,50 % | €2,02 | €2,22 | €1,63 | 417,36K |
| 2026-09-17 | €2,00 | +38,89 % | €1,44 | €2,00 | €1,44 | 422,02K |
| 2026-09-16 | €1,44 | +33,33 % | €1,11 | €1,47 | €1,11 | 410,46K |
| 2026-09-15 | €1,08 | -57,06 % | €1,06 | €1,16 | €1,00 | 444,28K |
| 2026-09-14 | €2,52 | -8,04 % | €2,68 | €2,68 | €2,51 | 79,77K |
| 2026-09-11 | €2,73 | -1,97 % | €2,78 | €2,88 | €2,70 | 33,09K |
| 2026-09-10 | €2,79 | +5,08 % | €2,66 | €2,84 | €2,66 | 38,28K |
| 2026-09-09 | €2,65 | -5,18 % | €2,75 | €2,79 | €2,65 | 34,43K |
| 2026-09-08 | €2,80 | -2,78 % | €2,89 | €2,89 | €2,78 | 35,01K |
| 2026-09-07 | €2,88 | -2,04 % | €2,96 | €2,96 | €2,80 | 28,53K |
| 2026-09-04 | €2,94 | +0,17 % | €3,05 | €3,05 | €2,94 | 25,90K |
| 2026-09-03 | €2,93 | -0,84 % | €2,96 | €2,96 | €2,92 | 13,62K |
| 2026-09-02 | €2,96 | -1,50 % | €2,97 | €3,00 | €2,96 | 7,52K |
| 2026-09-01 | €3,01 | +1,52 % | €3,00 | €3,08 | €2,96 | 27,93K |
| 2026-08-31 | €2,96 | -2,15 % | €3,03 | €3,03 | €2,92 | 24,55K |
| 2026-08-28 | €3,03 | +0,17 % | €3,03 | €3,08 | €2,96 | 28,13K |
| 2026-08-27 | €3,02 | +1,00 % | €3,00 | €3,07 | €2,94 | 22,39K |
| 2026-08-26 | €2,99 | -1,64 % | €3,05 | €3,06 | €2,98 | 23,54K |
| 2026-08-25 | €3,04 | -0,16 % | €3,06 | €3,09 | €2,98 | 32,35K |
| 2026-08-24 | €3,05 | -4,55 % | €3,28 | €3,28 | €2,95 | 80,24K |
| 2026-08-21 | €3,19 | +2,24 % | €3,12 | €3,40 | €3,05 | 131,75K |
| 2026-08-20 | €3,12 | -0,95 % | €3,26 | €3,38 | €3,07 | 77,25K |
| 2026-08-19 | €3,15 | +7,51 % | €2,90 | €3,38 | €2,90 | 164,21K |
| 2026-08-18 | €2,93 | -1,51 % | €2,98 | €2,98 | €2,93 | 8,57K |
| 2026-08-17 | €2,97 | +2,94 % | €2,94 | €2,97 | €2,89 | 19,52K |
| 2026-08-14 | €2,89 | -2,03 % | €2,94 | €3,03 | €2,88 | 33,67K |
| 2026-08-13 | €2,95 | +1,72 % | €2,86 | €3,00 | €2,86 | 39,08K |
| 2026-08-12 | €2,90 | +1,40 % | €2,89 | €2,95 | €2,80 | 35,85K |
| 2026-08-11 | €2,86 | 0,00 % | €2,84 | €2,91 | €2,81 | 18,99K |
| 2026-08-10 | €2,86 | -1,04 % | €2,89 | €2,89 | €2,77 | 18,86K |
| 2026-08-07 | €2,89 | +2,12 % | €2,80 | €2,92 | €2,80 | 41,16K |
| 2026-08-06 | €2,83 | +0,71 % | €2,80 | €2,83 | €2,77 | 31,46K |
| 2026-08-05 | €2,81 | +0,72 % | €2,76 | €2,81 | €2,72 | 24,38K |
| 2026-08-04 | €2,79 | 0,00 % | €2,77 | €2,82 | €2,77 | 10,94K |
| 2026-08-03 | €2,79 | +0,36 % | €2,82 | €2,85 | €2,78 | 20,69K |
| 2026-07-31 | €2,78 | -0,54 % | €2,80 | €2,86 | €2,78 | 19,99K |
| 2026-07-30 | €2,80 | +0,18 % | €2,80 | €2,86 | €2,77 | 23,15K |
| 2026-07-29 | €2,79 | -0,36 % | €2,83 | €2,83 | €2,77 | 10,68K |
| 2026-07-28 | €2,80 | +0,72 % | €2,80 | €2,92 | €2,77 | 45,69K |
| 2026-07-27 | €2,78 | +2,02 % | €2,82 | €2,84 | €2,76 | 25,91K |
| 2026-07-24 | €2,72 | +1,30 % | €2,68 | €2,78 | €2,68 | 15,82K |
| 2026-07-23 | €2,69 | -1,47 % | €2,73 | €2,74 | €2,64 | 19,54K |
| 2026-07-22 | €2,73 | -1,27 % | €2,78 | €2,82 | €2,73 | 24,50K |
| 2026-07-21 | €2,77 | +5,53 % | €2,62 | €2,82 | €2,62 | 14,38K |
| 2026-07-20 | €2,62 | -2,24 % | €2,66 | €2,74 | €2,62 | 13,08K |
| 2026-07-17 | €2,68 | -2,72 % | €2,72 | €2,76 | €2,65 | 23,68K |
| 2026-07-16 | €2,76 | -0,18 % | €2,78 | €2,86 | €2,74 | 38,56K |
| 2026-07-15 | €2,76 | -2,82 % | €2,84 | €2,84 | €2,66 | 23,24K |
| 2026-07-14 | €2,84 | +6,17 % | €2,70 | €2,85 | €2,65 | 35,61K |
| 2026-07-13 | €2,67 | -3,78 % | €2,76 | €2,76 | €2,66 | 27,98K |
| 2026-07-10 | €2,78 | +2,96 % | €2,72 | €2,82 | €2,71 | 34,69K |
| 2026-07-09 | €2,70 | +3,85 % | €2,70 | €2,70 | €2,61 | 24,55K |
| 2026-07-08 | €2,60 | -3,70 % | €2,71 | €2,76 | €2,60 | 70,49K |
| 2026-07-07 | €2,70 | -1,46 % | €2,70 | €2,76 | €2,64 | 24,58K |
| 2026-07-06 | €2,74 | -4,86 % | €2,94 | €2,94 | €2,68 | 95,93K |
| 2026-07-03 | €2,88 | +9,09 % | €3,12 | €3,14 | €2,81 | 248,15K |
| 2026-07-02 | €2,64 | +11,86 % | €2,40 | €2,64 | €2,36 | 64,55K |
| 2026-07-01 | €2,36 | -0,84 % | €2,37 | €2,45 | €2,33 | 41,84K |
| 2026-06-30 | €2,38 | -2,86 % | €2,45 | €2,50 | €2,32 | 75,82K |
| 2026-06-29 | €2,45 | -3,16 % | €2,55 | €2,58 | €2,41 | 63,19K |
| 2026-06-26 | €2,53 | -6,47 % | €2,70 | €2,74 | €2,51 | 143,28K |
| 2026-06-25 | €2,70 | -1,64 % | €2,74 | €2,74 | €2,66 | 18,96K |
| 2026-06-24 | €2,75 | -0,36 % | €2,74 | €2,75 | €2,66 | 28,26K |
| 2026-06-23 | €2,76 | -0,36 % | €2,80 | €2,80 | €2,72 | 18,48K |
| 2026-06-22 | €2,77 | -2,98 % | €2,86 | €2,86 | €2,72 | 40,18K |
| 2026-06-19 | €2,86 | -0,17 % | €2,89 | €2,89 | €2,81 | 12,78K |
| 2026-06-18 | €2,86 | -0,17 % | €2,90 | €2,90 | €2,84 | 21,00K |
| 2026-06-17 | €2,87 | +1,60 % | €2,86 | €2,90 | €2,83 | 19,60K |
| 2026-06-16 | €2,82 | -3,75 % | €2,92 | €2,92 | €2,81 | 48,46K |
| 2026-06-15 | €2,93 | -0,34 % | €2,94 | €3,02 | €2,88 | 30,85K |
| 2026-06-12 | €2,94 | +3,89 % | €2,88 | €2,96 | €2,88 | 48,13K |
| 2026-06-11 | €2,83 | +0,89 % | €2,84 | €2,88 | €2,78 | 27,16K |
| 2026-06-10 | €2,81 | +1,63 % | €2,81 | €2,85 | €2,71 | 41,14K |
| 2026-06-09 | €2,76 | 0,00 % | €2,80 | €2,84 | €2,75 | 46,22K |
| 2026-06-08 | €2,76 | -3,50 % | €2,86 | €2,86 | €2,72 | 47,90K |
| 2026-06-05 | €2,86 | -2,89 % | €2,90 | €2,99 | €2,86 | 59,36K |
| 2026-06-04 | €2,94 | +0,51 % | €2,93 | €2,95 | €2,84 | 59,01K |
| 2026-06-03 | €2,93 | +2,63 % | €2,86 | €3,02 | €2,86 | 92,81K |
| 2026-06-02 | €2,86 | -3,71 % | €3,00 | €3,04 | €2,85 | 128,15K |
| 2026-06-01 | €2,96 | +4,04 % | €2,98 | €3,08 | €2,90 | 218,71K |
| 2026-05-29 | €2,85 | +7,75 % | €2,69 | €2,89 | €2,68 | 147,33K |
| 2026-05-28 | €2,64 | -5,70 % | €2,79 | €2,79 | €2,61 | 177,32K |