Maisons du Monde SA MDM
EURONEXT · Frankreich · Einzelhandel
€0,2200-0,01 (-2,22 %)
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 | €0,22 | -2,44 % | €0,22 | €0,23 | €0,22 | 22,20K |
| 2026-09-30 | €0,22 | +0,67 % | €0,23 | €0,23 | €0,22 | 54,70K |
| 2026-09-29 | €0,22 | +1,59 % | €0,22 | €0,22 | €0,22 | 5,39K |
| 2026-09-28 | €0,22 | -7,76 % | €0,24 | €0,24 | €0,20 | 132,30K |
| 2026-09-25 | €0,24 | +0,21 % | €0,24 | €0,24 | €0,22 | 25,46K |
| 2026-09-24 | €0,24 | +9,93 % | €0,23 | €0,24 | €0,21 | 28,53K |
| 2026-09-23 | €0,22 | -0,69 % | €0,21 | €0,23 | €0,21 | 15,59K |
| 2026-09-22 | €0,22 | -5,63 % | €0,23 | €0,23 | €0,21 | 56,76K |
| 2026-09-21 | €0,23 | -0,86 % | €0,23 | €0,24 | €0,23 | 30,88K |
| 2026-09-18 | €0,23 | -1,27 % | €0,24 | €0,24 | €0,23 | 9,41K |
| 2026-09-17 | €0,24 | +0,85 % | €0,24 | €0,24 | €0,23 | 5,08K |
| 2026-09-16 | €0,23 | +0,21 % | €0,24 | €0,24 | €0,23 | 3,34K |
| 2026-09-15 | €0,23 | -2,51 % | €0,25 | €0,25 | €0,23 | 16,61K |
| 2026-09-14 | €0,24 | -3,04 % | €0,25 | €0,25 | €0,23 | 55,10K |
| 2026-09-11 | €0,25 | -4,82 % | €0,25 | €0,26 | €0,24 | 32,82K |
| 2026-09-10 | €0,26 | +0,78 % | €0,27 | €0,27 | €0,26 | 4,09K |
| 2026-09-09 | €0,26 | -1,72 % | €0,27 | €0,27 | €0,25 | 18,45K |
| 2026-09-08 | €0,26 | +5,01 % | €0,25 | €0,28 | €0,25 | 125,18K |
| 2026-09-07 | €0,25 | +10,64 % | €0,25 | €0,25 | €0,23 | 64,40K |
| 2026-09-04 | €0,23 | +0,22 % | €0,22 | €0,25 | €0,22 | 251,20K |
| 2026-09-03 | €0,22 | +2,51 % | €0,22 | €0,23 | €0,22 | 24,60K |
| 2026-09-02 | €0,22 | -2,44 % | €0,23 | €0,23 | €0,22 | 41,77K |
| 2026-09-01 | €0,22 | +4,17 % | €0,22 | €0,23 | €0,22 | 63,59K |
| 2026-08-31 | €0,22 | -2,26 % | €0,22 | €0,24 | €0,22 | 190,03K |
| 2026-08-28 | €0,22 | 0,00 % | €0,23 | €0,23 | €0,22 | 41,47K |
| 2026-08-27 | €0,22 | -3,91 % | €0,24 | €0,24 | €0,22 | 79,14K |
| 2026-08-26 | €0,23 | 0,00 % | €0,23 | €0,24 | €0,22 | 42,36K |
| 2026-08-25 | €0,23 | 0,00 % | €0,24 | €0,25 | €0,23 | 67,05K |
| 2026-08-24 | €0,23 | -4,17 % | €0,23 | €0,23 | €0,22 | 24,94K |
| 2026-08-21 | €0,24 | -5,14 % | €0,25 | €0,25 | €0,23 | 74,53K |
| 2026-08-20 | €0,25 | -6,12 % | €0,26 | €0,26 | €0,24 | 121,53K |
| 2026-08-19 | €0,27 | +0,75 % | €0,28 | €0,28 | €0,26 | 8,76K |
| 2026-08-18 | €0,27 | -2,19 % | €0,28 | €0,28 | €0,26 | 36,04K |
| 2026-08-17 | €0,27 | -0,55 % | €0,28 | €0,28 | €0,26 | 77,74K |
| 2026-08-14 | €0,28 | +7,84 % | €0,26 | €0,28 | €0,26 | 88,21K |
| 2026-08-13 | €0,25 | -9,41 % | €0,28 | €0,29 | €0,25 | 93,62K |
| 2026-08-12 | €0,28 | +2,18 % | €0,28 | €0,29 | €0,25 | 296,59K |
| 2026-08-11 | €0,28 | +25,23 % | €0,26 | €0,29 | €0,26 | 495,17K |
| 2026-08-10 | €0,22 | +25,86 % | €0,17 | €0,26 | €0,17 | 368,37K |
| 2026-08-07 | €0,17 | +10,91 % | €0,16 | €0,17 | €0,15 | 234,22K |
| 2026-08-06 | €0,16 | +4,37 % | €0,16 | €0,16 | €0,15 | 90,70K |
| 2026-08-05 | €0,15 | -4,67 % | €0,16 | €0,17 | €0,15 | 90,96K |
| 2026-08-04 | €0,16 | -2,34 % | €0,17 | €0,17 | €0,16 | 78,12K |
| 2026-08-03 | €0,16 | -1,46 % | €0,17 | €0,18 | €0,16 | 26,24K |
| 2026-07-31 | €0,16 | -4,08 % | €0,17 | €0,17 | €0,16 | 50,69K |
| 2026-07-30 | €0,17 | +2,14 % | €0,17 | €0,17 | €0,17 | 29,90K |
| 2026-07-29 | €0,17 | -1,98 % | €0,18 | €0,18 | €0,17 | 63,94K |
| 2026-07-28 | €0,17 | -4,78 % | €0,17 | €0,18 | €0,17 | 44,42K |
| 2026-07-27 | €0,18 | -0,11 % | €0,18 | €0,18 | €0,18 | 34,31K |
| 2026-07-24 | €0,18 | +0,11 % | €0,18 | €0,18 | €0,18 | 22,48K |
| 2026-07-23 | €0,18 | +0,90 % | €0,18 | €0,19 | €0,18 | 48,66K |
| 2026-07-22 | €0,18 | -5,01 % | €0,19 | €0,20 | €0,18 | 22,44K |
| 2026-07-21 | €0,19 | -2,19 % | €0,19 | €0,20 | €0,19 | 61,19K |
| 2026-07-20 | €0,19 | -4,24 % | €0,20 | €0,20 | €0,19 | 23,35K |
| 2026-07-17 | €0,20 | -1,23 % | €0,20 | €0,20 | €0,20 | 20,94K |
| 2026-07-16 | €0,20 | -0,73 % | €0,21 | €0,21 | €0,20 | 18,55K |
| 2026-07-15 | €0,20 | -3,08 % | €0,21 | €0,21 | €0,20 | 28,11K |
| 2026-07-14 | €0,21 | -2,76 % | €0,22 | €0,22 | €0,21 | 21,16K |
| 2026-07-13 | €0,22 | +1,88 % | €0,22 | €0,22 | €0,21 | 21,33K |
| 2026-07-10 | €0,21 | -1,16 % | €0,22 | €0,22 | €0,21 | 21,49K |
| 2026-07-09 | €0,22 | -0,23 % | €0,22 | €0,22 | €0,22 | 9,19K |
| 2026-07-08 | €0,22 | -1,37 % | €0,22 | €0,22 | €0,22 | 7,70K |
| 2026-07-07 | €0,22 | -2,45 % | €0,23 | €0,23 | €0,21 | 21,67K |
| 2026-07-06 | €0,22 | -1,10 % | €0,23 | €0,23 | €0,22 | 119,30K |
| 2026-07-03 | €0,23 | +5,83 % | €0,21 | €0,23 | €0,21 | 91,90K |
| 2026-07-02 | €0,21 | -6,13 % | €0,22 | €0,23 | €0,21 | 94,54K |
| 2026-07-01 | €0,23 | +1,33 % | €0,23 | €0,23 | €0,22 | 11,40K |
| 2026-06-30 | €0,23 | -5,25 % | €0,23 | €0,23 | €0,22 | 51,79K |
| 2026-06-29 | €0,24 | -6,67 % | €0,25 | €0,25 | €0,24 | 95,26K |
| 2026-06-26 | €0,25 | -8,60 % | €0,27 | €0,27 | €0,25 | 127,22K |
| 2026-06-25 | €0,28 | -0,36 % | €0,29 | €0,29 | €0,27 | 46,89K |
| 2026-06-24 | €0,28 | +0,36 % | €0,27 | €0,29 | €0,27 | 99,11K |
| 2026-06-23 | €0,28 | -1,59 % | €0,29 | €0,30 | €0,26 | 164,41K |
| 2026-06-22 | €0,28 | -35,05 % | €0,25 | €0,30 | €0,25 | 494,39K |
| 2026-06-19 | €0,44 | 0,00 % | €0,44 | €0,44 | €0,44 | 0 |
| 2026-06-18 | €0,44 | 0,00 % | €0,44 | €0,44 | €0,44 | 0 |
| 2026-06-17 | €0,44 | 0,00 % | €0,44 | €0,44 | €0,44 | 0 |
| 2026-06-16 | €0,44 | 0,00 % | €0,44 | €0,44 | €0,44 | 0 |
| 2026-06-15 | €0,44 | -0,11 % | €0,45 | €0,45 | €0,44 | 6,71K |
| 2026-06-12 | €0,44 | +4,05 % | €0,42 | €0,44 | €0,41 | 136,60K |
| 2026-06-11 | €0,42 | -1,98 % | €0,45 | €0,45 | €0,42 | 10,04K |
| 2026-06-10 | €0,43 | +1,30 % | €0,43 | €0,43 | €0,42 | 7,48K |
| 2026-06-09 | €0,42 | -2,31 % | €0,46 | €0,46 | €0,42 | 12,67K |
| 2026-06-08 | €0,43 | -3,02 % | €0,46 | €0,46 | €0,42 | 24,34K |
| 2026-06-05 | €0,45 | -2,19 % | €0,46 | €0,46 | €0,44 | 81,07K |
| 2026-06-04 | €0,46 | -0,76 % | €0,46 | €0,47 | €0,46 | 19,89K |
| 2026-06-03 | €0,46 | -1,29 % | €0,47 | €0,48 | €0,46 | 22,69K |
| 2026-06-02 | €0,47 | +2,19 % | €0,47 | €0,47 | €0,46 | 15,76K |
| 2026-06-01 | €0,46 | -0,76 % | €0,45 | €0,47 | €0,45 | 22,29K |
| 2026-05-29 | €0,46 | -0,11 % | €0,47 | €0,47 | €0,46 | 25,15K |