Mediantechn (ALMDT)

ALMDT
🏛️ Frankreich →
2.75
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 8.96 9.05 8.60 8.89 0.0M
2022-12-29 8.31 9.00 8.31 8.84 0.0M
2022-12-28 7.82 8.36 7.82 8.31 0.0M
2022-12-27 7.98 7.98 7.75 7.93 0.0M
2022-12-23 7.79 7.90 7.66 7.90 0.0M
2022-12-22 7.79 7.87 7.75 7.87 0.0M
2022-12-21 7.80 7.84 7.73 7.81 0.0M
2022-12-20 7.69 7.80 7.68 7.78 0.0M
2022-12-19 8.00 8.00 7.75 7.75 0.0M
2022-12-16 7.90 7.90 7.75 7.90 0.0M
2022-12-15 8.01 8.01 7.80 7.90 0.0M
2022-12-14 8.06 8.06 7.92 8.02 0.0M
2022-12-13 8.05 8.07 7.95 7.95 0.0M
2022-12-12 8.18 8.18 8.01 8.05 0.0M
2022-12-09 8.18 8.18 8.04 8.18 0.0M
2022-12-08 8.22 8.22 7.98 8.15 0.0M
2022-12-07 8.06 8.17 7.95 8.08 0.0M
2022-12-06 8.44 8.55 7.94 8.05 0.0M
2022-12-05 8.39 8.65 8.25 8.65 0.0M
2022-12-02 8.49 8.49 8.26 8.38 0.0M
2022-12-01 8.48 8.66 8.39 8.42 0.0M
2022-11-30 8.47 8.52 8.46 8.48 0.0M
2022-11-29 8.70 8.70 8.37 8.45 0.0M
2022-11-28 8.84 8.87 8.58 8.66 0.0M
2022-11-25 8.90 9.48 8.79 8.98 0.0M
2022-11-24 8.59 8.90 8.40 8.88 0.0M
2022-11-23 7.98 8.68 7.98 8.57 0.0M
2022-11-22 7.75 7.87 7.75 7.85 0.0M
2022-11-21 7.80 7.86 7.65 7.86 0.0M
2022-11-18 7.80 7.87 7.60 7.84 0.0M
2022-11-17 7.92 8.00 7.75 7.77 0.0M
2022-11-16 8.49 8.49 7.91 8.02 0.0M
2022-11-15 8.52 8.54 8.31 8.49 0.0M
2022-11-14 8.75 8.85 8.43 8.56 0.0M
2022-11-11 8.14 8.95 8.12 8.75 0.0M
2022-11-10 7.65 8.20 7.55 8.15 0.0M
2022-11-09 8.09 8.09 7.66 7.68 0.0M
2022-11-08 8.22 8.24 7.91 7.95 0.0M
2022-11-07 8.44 8.45 8.22 8.23 0.0M
2022-11-04 8.37 8.40 8.24 8.39 0.0M
2022-11-03 8.32 8.38 8.22 8.37 0.0M
2022-11-02 8.35 8.53 8.27 8.44 0.0M
2022-11-01 8.45 8.45 8.23 8.37 0.0M
2022-10-31 8.10 8.29 8.04 8.07 0.0M
2022-10-28 8.35 8.49 8.19 8.21 0.0M
2022-10-27 8.35 8.45 8.10 8.43 0.1M
2022-10-26 8.16 8.48 8.11 8.47 0.0M
2022-10-25 7.88 8.16 7.84 8.16 0.0M
2022-10-24 8.10 8.24 7.90 7.96 0.0M
2022-10-21 7.99 8.06 7.54 7.90 0.0M
2022-10-20 7.96 7.96 7.80 7.96 0.0M
2022-10-19 8.19 8.33 7.71 7.90 0.0M
2022-10-18 7.14 8.20 7.10 8.15 0.1M
2022-10-17 7.10 7.10 6.90 7.10 0.0M
2022-10-14 6.90 7.16 6.86 7.04 0.0M
2022-10-13 6.88 6.90 6.61 6.88 0.0M
2022-10-12 7.06 7.09 6.86 6.86 0.0M
2022-10-11 6.84 7.17 6.54 7.15 0.0M
2022-10-10 7.20 7.20 6.86 6.86 0.0M
2022-10-07 7.40 7.51 7.03 7.13 0.0M
2022-10-06 7.41 7.60 7.38 7.53 0.0M
2022-10-05 7.90 7.90 7.38 7.48 0.0M
2022-10-04 7.40 8.00 7.40 7.88 0.0M
2022-10-03 7.61 7.61 7.26 7.50 0.0M
2022-09-30 7.68 7.70 7.33 7.60 0.0M
2022-09-29 7.84 7.90 7.51 7.51 0.0M
2022-09-28 7.30 7.92 7.24 7.91 0.0M
2022-09-27 7.95 7.95 7.40 7.51 0.0M
2022-09-26 8.52 8.52 7.72 7.88 0.1M
2022-09-23 9.52 9.52 8.57 8.87 0.0M
2022-09-22 9.50 9.69 9.32 9.64 0.0M
2022-09-21 9.80 9.80 9.38 9.80 0.0M
2022-09-20 9.75 9.90 9.42 9.89 0.0M
2022-09-19 9.35 9.88 8.50 9.80 0.1M
2022-09-16 9.56 9.60 9.29 9.40 0.0M
2022-09-15 9.68 9.85 9.58 9.72 0.0M
2022-09-14 9.81 9.84 9.60 9.78 0.0M
2022-09-13 9.86 10.00 9.85 9.85 0.0M
2022-09-12 10.08 10.08 9.86 9.86 0.0M
2022-09-09 10.16 10.18 10.04 10.08 0.0M
2022-09-08 10.18 10.20 9.98 10.14 0.0M
2022-09-07 10.34 10.34 10.12 10.20 0.0M
2022-09-06 10.18 10.36 10.16 10.36 0.0M
2022-09-05 10.26 10.30 10.12 10.26 0.0M
2022-09-02 10.48 10.48 10.30 10.40 0.0M
2022-09-01 10.46 10.50 10.32 10.36 0.0M
2022-08-31 10.42 10.62 10.40 10.62 0.0M
2022-08-30 10.50 10.58 10.36 10.58 0.0M
2022-08-29 10.52 10.52 10.32 10.40 0.0M
2022-08-26 10.88 10.88 10.60 10.60 0.0M
2022-08-25 10.84 10.86 10.68 10.86 0.0M
2022-08-24 10.64 10.84 10.62 10.84 0.0M
2022-08-23 10.72 10.90 10.60 10.74 0.0M
2022-08-22 10.90 10.92 10.66 10.66 0.0M
2022-08-19 11.20 11.20 10.76 10.96 0.0M
2022-08-18 11.20 11.30 11.06 11.20 0.0M
2022-08-17 11.30 11.52 11.18 11.22 0.0M
2022-08-16 11.40 11.52 11.30 11.30 0.0M
2022-08-15 11.56 11.56 11.32 11.36 0.0M
2022-08-12 11.84 11.98 11.26 11.56 0.0M
2022-08-11 10.98 11.84 10.90 11.84 0.0M
2022-08-10 10.80 10.94 10.60 10.92 0.0M
2022-08-09 10.90 10.96 10.66 10.66 0.0M
2022-08-08 11.00 11.00 10.72 10.90 0.0M
2022-08-05 11.02 11.12 10.86 11.00 0.0M
2022-08-04 11.24 11.32 10.92 10.94 0.0M
2022-08-03 11.02 11.34 10.90 11.26 0.0M
2022-08-02 11.20 11.20 10.90 11.20 0.0M
2022-08-01 11.20 11.34 11.08 11.20 0.0M
2022-07-29 10.70 11.24 10.70 11.24 0.0M
2022-07-28 11.50 11.50 10.40 10.54 0.0M
2022-07-27 10.56 10.60 10.30 10.34 0.0M
2022-07-26 10.80 10.80 10.54 10.54 0.0M
2022-07-25 11.46 11.46 10.86 10.88 0.0M
2022-07-22 11.30 11.56 11.16 11.30 0.0M
2022-07-21 11.16 11.44 11.04 11.30 0.0M
2022-07-20 11.14 11.14 10.92 11.00 0.0M
2022-07-19 11.20 11.20 10.92 11.12 0.0M
2022-07-18 10.84 11.28 10.84 11.20 0.0M
2022-07-15 10.44 10.88 10.42 10.88 0.0M
2022-07-14 10.70 10.70 10.36 10.36 0.0M
2022-07-13 11.22 11.22 10.46 10.60 0.0M
2022-07-12 11.02 11.38 10.80 11.14 0.1M
2022-07-11 11.16 11.16 10.86 10.94 0.0M
2022-07-08 11.14 11.24 10.92 11.16 0.0M
2022-07-07 10.90 11.30 10.90 11.22 0.0M
2022-07-06 11.10 11.10 10.80 10.98 0.0M
2022-07-05 11.30 11.36 10.52 11.00 0.0M
2022-07-04 11.22 11.34 11.20 11.30 0.0M
2022-07-01 11.50 11.68 11.32 11.38 0.0M
2022-06-30 11.46 11.66 11.16 11.58 0.0M
2022-06-29 11.82 12.06 11.68 11.74 0.0M
2022-06-28 11.90 12.30 11.70 12.14 0.0M
2022-06-27 12.16 12.26 11.80 11.90 0.0M
2022-06-24 12.00 12.64 12.00 12.18 0.0M
2022-06-23 12.08 12.14 11.70 12.08 0.0M
2022-06-22 12.00 12.20 11.66 11.74 0.0M
2022-06-21 12.02 12.22 11.92 11.92 0.0M
2022-06-20 11.20 11.92 11.18 11.92 0.0M
2022-06-17 11.48 11.60 11.20 11.24 0.0M
2022-06-16 11.24 11.40 10.90 11.40 0.0M
2022-06-15 11.52 11.56 11.16 11.24 0.0M
2022-06-14 11.32 11.66 10.86 11.60 0.0M
2022-06-13 12.58 12.58 11.38 11.38 0.0M
2022-06-10 12.50 13.16 12.44 12.80 0.1M
2022-06-09 11.98 12.16 11.92 12.14 0.0M
2022-06-08 11.78 11.98 11.62 11.90 0.0M
2022-06-07 11.60 11.84 11.36 11.84 0.0M
2022-06-06 11.56 11.64 11.40 11.40 0.0M
2022-06-03 11.12 11.48 11.12 11.48 0.0M
2022-06-02 11.12 11.28 10.90 10.90 0.0M
2022-06-01 11.00 11.20 10.80 11.12 0.0M
2022-05-31 11.36 11.40 10.76 10.76 0.0M
2022-05-30 11.62 11.62 11.26 11.40 0.0M
2022-05-27 11.30 11.68 11.06 11.66 0.0M
2022-05-26 10.74 11.18 10.60 11.10 0.0M
2022-05-25 10.70 10.70 10.38 10.66 0.0M
2022-05-24 11.08 11.08 10.56 10.62 0.0M
2022-05-23 11.48 11.52 10.68 11.10 0.0M
2022-05-20 10.64 11.04 10.48 10.90 0.0M
2022-05-19 10.48 10.72 10.22 10.32 0.0M
2022-05-18 10.72 10.80 10.44 10.54 0.0M
2022-05-17 10.94 11.00 10.52 10.68 0.0M
2022-05-16 10.48 11.00 10.28 10.94 0.0M
2022-05-13 10.08 10.50 10.04 10.34 0.0M
2022-05-12 9.96 10.02 9.51 10.02 0.0M
2022-05-11 10.02 10.30 9.77 10.00 0.0M
2022-05-10 9.80 10.14 9.80 9.98 0.0M
2022-05-09 10.32 10.32 9.82 9.86 0.0M
2022-05-06 11.46 11.46 10.32 10.46 0.1M
2022-05-05 11.70 12.00 11.42 11.42 0.0M
2022-05-04 11.90 11.90 11.56 11.58 0.0M
2022-05-03 11.82 11.86 11.60 11.86 0.0M
2022-05-02 11.64 11.90 11.58 11.86 0.0M
2022-04-29 11.66 11.72 11.28 11.66 0.0M
2022-04-28 11.62 11.74 11.36 11.64 0.0M
2022-04-27 12.16 12.16 11.52 11.66 0.0M
2022-04-26 12.14 12.32 12.06 12.24 0.0M
2022-04-25 12.10 12.34 11.54 12.34 0.0M
2022-04-22 13.82 13.82 12.54 12.60 0.1M
2022-04-21 13.50 14.18 13.50 14.02 0.0M
2022-04-20 13.14 13.60 13.10 13.50 0.0M
2022-04-19 13.04 13.06 12.64 13.06 0.0M
2022-04-14 13.18 13.18 12.94 13.18 0.0M
2022-04-13 13.36 13.36 12.94 13.00 0.0M
2022-04-12 13.44 13.44 13.16 13.16 0.0M
2022-04-11 13.64 14.02 13.52 13.52 0.0M
2022-04-08 13.94 13.94 13.56 13.72 0.0M
2022-04-07 14.00 14.18 13.74 13.84 0.0M
2022-04-06 13.50 13.68 13.12 13.60 0.0M
2022-04-05 13.74 13.74 13.38 13.38 0.0M
2022-04-04 14.20 14.20 13.66 13.66 0.0M
2022-04-01 13.92 14.20 13.70 14.00 0.0M
2022-03-31 13.80 14.26 13.62 13.64 0.0M
2022-03-30 13.56 13.86 13.22 13.76 0.0M
2022-03-29 12.70 13.70 12.70 13.70 0.1M
2022-03-28 12.26 12.88 12.20 12.62 0.0M
2022-03-25 12.18 12.28 11.98 12.02 0.0M
2022-03-24 12.50 12.56 11.94 12.04 0.0M
2022-03-23 12.30 13.24 12.30 12.52 0.1M
2022-03-22 12.26 12.30 11.98 12.16 0.0M
2022-03-21 12.30 12.32 11.90 12.26 0.0M
2022-03-18 12.06 12.26 11.82 12.02 0.0M
2022-03-17 12.30 12.48 11.80 11.88 0.1M
2022-03-16 11.76 12.30 11.76 12.28 0.0M
2022-03-15 11.80 11.80 11.26 11.40 0.0M
2022-03-14 11.88 12.14 11.70 11.82 0.0M
2022-03-11 11.16 12.22 11.08 11.68 0.1M
2022-03-10 11.66 11.84 10.90 11.04 0.0M
2022-03-09 10.24 11.66 10.14 11.46 0.1M
2022-03-08 9.64 10.34 9.63 10.02 0.0M
2022-03-07 10.06 10.20 9.30 9.94 0.1M
2022-03-04 10.90 10.94 10.24 10.64 0.1M
2022-03-03 11.56 11.68 10.70 10.96 0.0M
2022-03-02 11.22 11.74 11.02 11.62 0.0M
2022-03-01 12.10 12.20 11.22 11.26 0.0M
2022-02-28 11.50 12.06 11.02 12.06 0.1M
2022-02-25 11.58 12.20 11.52 12.10 0.0M
2022-02-24 10.84 11.62 10.80 11.58 0.1M
2022-02-23 12.24 12.30 11.86 11.96 0.0M
2022-02-22 11.40 12.30 11.32 12.04 0.1M
2022-02-21 12.72 12.90 11.94 12.06 0.1M
2022-02-18 13.48 13.50 12.80 12.90 0.1M
2022-02-17 13.86 13.86 13.10 13.64 0.0M
2022-02-16 14.00 14.10 13.80 13.90 0.0M
2022-02-15 13.76 14.18 13.70 13.90 0.0M
2022-02-14 13.52 13.88 13.24 13.88 0.0M
2022-02-11 14.06 14.06 13.70 13.90 0.0M
2022-02-10 13.92 14.44 13.82 14.12 0.0M
2022-02-09 14.04 14.26 13.86 13.96 0.0M
2022-02-08 14.02 14.06 13.84 14.04 0.0M
2022-02-07 14.10 14.26 13.80 14.00 0.0M
2022-02-04 14.00 14.14 13.72 14.00 0.0M
2022-02-03 14.52 15.08 13.90 13.90 0.0M
2022-02-02 13.80 15.18 13.78 14.52 0.1M
2022-02-01 13.20 13.82 13.04 13.80 0.0M
2022-01-31 13.40 13.54 12.64 13.14 0.0M
2022-01-28 12.98 13.24 12.22 13.24 0.1M
2022-01-27 13.80 13.82 12.76 12.92 0.1M
2022-01-26 13.60 14.30 13.52 14.04 0.0M
2022-01-25 14.00 14.44 13.44 13.74 0.1M
2022-01-24 15.20 15.22 13.68 14.00 0.2M
2022-01-21 15.72 15.76 15.14 15.30 0.0M
2022-01-20 15.68 15.86 15.60 15.76 0.0M
2022-01-19 15.92 16.04 15.54 15.76 0.0M
2022-01-18 15.98 16.20 15.64 15.88 0.1M
2022-01-17 15.46 15.96 15.46 15.82 0.0M
2022-01-14 15.48 15.64 15.24 15.64 0.0M
2022-01-13 15.16 15.64 15.16 15.60 0.0M
2022-01-12 15.26 15.36 15.12 15.26 0.0M
2022-01-11 15.50 15.50 15.06 15.12 0.0M
2022-01-10 16.30 16.30 15.24 15.26 0.1M
2022-01-07 16.08 16.44 15.90 16.24 0.1M
2022-01-06 15.88 16.28 15.30 15.94 0.2M
2022-01-05 15.06 15.24 14.86 15.24 0.0M
2022-01-04 15.38 15.44 14.66 15.24 0.1M
2022-01-03 15.46 15.52 15.10 15.40 0.0M