Malteries Franco-Belges MALT
EURONEXT · Frankreich · Kurzlebige Konsumgüter
€825,00-10,00 (-1,20 %)
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 | €825,00 | -1,20 % | €825,00 | €825,00 | €825,00 | 5 |
| 2026-09-30 | €835,00 | +1,83 % | €835,00 | €835,00 | €835,00 | 4 |
| 2026-09-29 | €820,00 | 0,00 % | €820,00 | €820,00 | €820,00 | 4 |
| 2026-09-28 | €820,00 | -1,20 % | €840,00 | €840,00 | €820,00 | 29 |
| 2026-09-25 | €830,00 | -2,35 % | €830,00 | €830,00 | €830,00 | 1 |
| 2026-09-24 | €850,00 | +2,41 % | €850,00 | €850,00 | €850,00 | 4 |
| 2026-09-23 | €830,00 | -1,78 % | €830,00 | €830,00 | €830,00 | 1 |
| 2026-09-22 | €845,00 | +1,81 % | €830,00 | €845,00 | €830,00 | 50 |
| 2026-09-21 | €830,00 | -1,78 % | €830,00 | €830,00 | €830,00 | 39 |
| 2026-09-18 | €845,00 | +1,20 % | €840,00 | €845,00 | €840,00 | 31 |
| 2026-09-17 | €835,00 | 0,00 % | €835,00 | €835,00 | €835,00 | 2 |
| 2026-09-16 | €835,00 | 0,00 % | €835,00 | €835,00 | €835,00 | 4 |
| 2026-09-15 | €835,00 | 0,00 % | €835,00 | €835,00 | €835,00 | 0 |
| 2026-09-14 | €835,00 | 0,00 % | €835,00 | €835,00 | €835,00 | 0 |
| 2026-09-11 | €835,00 | 0,00 % | €835,00 | €835,00 | €835,00 | 0 |
| 2026-09-10 | €835,00 | 0,00 % | €835,00 | €835,00 | €835,00 | 0 |
| 2026-09-09 | €835,00 | 0,00 % | €835,00 | €835,00 | €835,00 | 2 |
| 2026-09-08 | €835,00 | 0,00 % | €835,00 | €835,00 | €835,00 | 5 |
| 2026-09-07 | €835,00 | -0,60 % | €835,00 | €835,00 | €835,00 | 26 |
| 2026-09-04 | €840,00 | -1,18 % | €845,00 | €845,00 | €840,00 | 19 |
| 2026-09-03 | €850,00 | -2,86 % | €850,00 | €850,00 | €850,00 | 3 |
| 2026-09-02 | €875,00 | 0,00 % | €875,00 | €875,00 | €875,00 | 0 |
| 2026-09-01 | €875,00 | 0,00 % | €875,00 | €875,00 | €875,00 | 0 |
| 2026-08-31 | €875,00 | 0,00 % | €875,00 | €875,00 | €875,00 | 0 |
| 2026-08-28 | €875,00 | -0,57 % | €875,00 | €875,00 | €875,00 | 1 |
| 2026-08-27 | €880,00 | -1,12 % | €880,00 | €880,00 | €880,00 | 16 |
| 2026-08-26 | €890,00 | +4,09 % | €875,00 | €890,00 | €875,00 | 12 |
| 2026-08-25 | €855,00 | +3,64 % | €840,00 | €855,00 | €840,00 | 70 |
| 2026-08-24 | €825,00 | 0,00 % | €825,00 | €825,00 | €825,00 | 0 |
| 2026-08-21 | €825,00 | 0,00 % | €825,00 | €825,00 | €825,00 | 0 |
| 2026-08-20 | €825,00 | -1,79 % | €825,00 | €825,00 | €825,00 | 2 |
| 2026-08-19 | €840,00 | 0,00 % | €840,00 | €840,00 | €840,00 | 0 |
| 2026-08-18 | €840,00 | 0,00 % | €840,00 | €840,00 | €840,00 | 0 |
| 2026-08-17 | €840,00 | 0,00 % | €840,00 | €840,00 | €840,00 | 0 |
| 2026-08-14 | €840,00 | 0,00 % | €840,00 | €840,00 | €840,00 | 0 |
| 2026-08-13 | €840,00 | +1,20 % | €840,00 | €840,00 | €840,00 | 2 |
| 2026-08-12 | €830,00 | +1,22 % | €830,00 | €830,00 | €830,00 | 10 |
| 2026-08-11 | €820,00 | 0,00 % | €820,00 | €820,00 | €820,00 | 0 |
| 2026-08-10 | €820,00 | -1,20 % | €820,00 | €820,00 | €820,00 | 2 |
| 2026-08-07 | €830,00 | -0,60 % | €850,00 | €850,00 | €830,00 | 3 |
| 2026-08-06 | €835,00 | +0,60 % | €830,00 | €835,00 | €830,00 | 10 |
| 2026-08-05 | €830,00 | +1,22 % | €825,00 | €830,00 | €825,00 | 6 |
| 2026-08-04 | €820,00 | 0,00 % | €825,00 | €825,00 | €820,00 | 13 |
| 2026-08-03 | €820,00 | -1,80 % | €820,00 | €820,00 | €820,00 | 6 |
| 2026-07-31 | €835,00 | 0,00 % | €835,00 | €835,00 | €835,00 | 5 |
| 2026-07-30 | €835,00 | 0,00 % | €835,00 | €835,00 | €835,00 | 9 |
| 2026-07-29 | €835,00 | 0,00 % | €835,00 | €835,00 | €835,00 | 0 |
| 2026-07-28 | €835,00 | 0,00 % | €835,00 | €835,00 | €835,00 | 0 |
| 2026-07-27 | €835,00 | 0,00 % | €835,00 | €835,00 | €835,00 | 23 |
| 2026-07-24 | €835,00 | -1,76 % | €835,00 | €835,00 | €835,00 | 6 |
| 2026-07-23 | €850,00 | +1,80 % | €840,00 | €850,00 | €840,00 | 6 |
| 2026-07-22 | €835,00 | 0,00 % | €835,00 | €835,00 | €835,00 | 25 |
| 2026-07-21 | €835,00 | -0,60 % | €835,00 | €835,00 | €835,00 | 32 |
| 2026-07-20 | €840,00 | 0,00 % | €840,00 | €840,00 | €840,00 | 0 |
| 2026-07-17 | €840,00 | +0,60 % | €840,00 | €840,00 | €840,00 | 2 |
| 2026-07-16 | €835,00 | -0,60 % | €835,00 | €835,00 | €835,00 | 14 |
| 2026-07-15 | €840,00 | +0,60 % | €840,00 | €840,00 | €840,00 | 2 |
| 2026-07-14 | €835,00 | 0,00 % | €835,00 | €835,00 | €835,00 | 0 |
| 2026-07-13 | €835,00 | 0,00 % | €835,00 | €835,00 | €835,00 | 3 |
| 2026-07-10 | €835,00 | 0,00 % | €835,00 | €835,00 | €835,00 | 12 |
| 2026-07-09 | €835,00 | 0,00 % | €835,00 | €835,00 | €835,00 | 5 |
| 2026-07-08 | €835,00 | -1,18 % | €845,00 | €845,00 | €835,00 | 28 |
| 2026-07-07 | €845,00 | -1,17 % | €845,00 | €845,00 | €845,00 | 4 |
| 2026-07-06 | €855,00 | 0,00 % | €855,00 | €855,00 | €855,00 | 1 |
| 2026-07-03 | €855,00 | +1,18 % | €855,00 | €855,00 | €855,00 | 2 |
| 2026-07-02 | €845,00 | 0,00 % | €845,00 | €845,00 | €845,00 | 0 |
| 2026-07-01 | €845,00 | 0,00 % | €845,00 | €845,00 | €845,00 | 5 |
| 2026-06-30 | €845,00 | 0,00 % | €845,00 | €845,00 | €845,00 | 63 |
| 2026-06-29 | €845,00 | 0,00 % | €845,00 | €845,00 | €845,00 | 45 |
| 2026-06-26 | €845,00 | +1,20 % | €845,00 | €845,00 | €845,00 | 42 |
| 2026-06-25 | €835,00 | 0,00 % | €835,00 | €835,00 | €835,00 | 0 |
| 2026-06-24 | €835,00 | 0,00 % | €835,00 | €835,00 | €835,00 | 0 |
| 2026-06-23 | €835,00 | 0,00 % | €835,00 | €835,00 | €835,00 | 10 |
| 2026-06-22 | €835,00 | -0,60 % | €835,00 | €835,00 | €835,00 | 80 |
| 2026-06-19 | €840,00 | -1,18 % | €840,00 | €840,00 | €840,00 | 19 |
| 2026-06-18 | €850,00 | 0,00 % | €850,00 | €850,00 | €850,00 | 0 |
| 2026-06-17 | €850,00 | 0,00 % | €850,00 | €850,00 | €850,00 | 0 |
| 2026-06-16 | €850,00 | 0,00 % | €850,00 | €850,00 | €850,00 | 0 |
| 2026-06-15 | €850,00 | 0,00 % | €850,00 | €850,00 | €850,00 | 17 |
| 2026-06-12 | €850,00 | 0,00 % | €850,00 | €850,00 | €850,00 | 0 |
| 2026-06-11 | €850,00 | 0,00 % | €850,00 | €850,00 | €850,00 | 4 |
| 2026-06-10 | €850,00 | +0,59 % | €850,00 | €850,00 | €850,00 | 32 |
| 2026-06-09 | €845,00 | 0,00 % | €845,00 | €845,00 | €845,00 | 1 |
| 2026-06-08 | €845,00 | -1,17 % | €845,00 | €845,00 | €845,00 | 71 |
| 2026-06-05 | €855,00 | 0,00 % | €855,00 | €855,00 | €855,00 | 22 |
| 2026-06-04 | €855,00 | 0,00 % | €855,00 | €855,00 | €855,00 | 3 |
| 2026-06-03 | €855,00 | -1,16 % | €855,00 | €855,00 | €855,00 | 11 |
| 2026-06-02 | €865,00 | +0,58 % | €865,00 | €865,00 | €865,00 | 1 |
| 2026-06-01 | €860,00 | +0,58 % | €860,00 | €860,00 | €860,00 | 5 |
| 2026-05-29 | €855,00 | -2,84 % | €855,00 | €855,00 | €855,00 | 1 |