Medincell SA (MEDCL)

MEDCL
🏛️ Frankreich →
22.40
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 20.60 20.60 20.52 20.52 4.6K
09:01 20.62 20.62 20.62 20.62 0.2K
09:02 20.56 20.56 20.56 20.56 0.1K
09:03 20.56 20.56 20.48 20.48 0.5K
09:04 20.52 20.54 20.52 20.54 0.1K
09:05 20.66 20.74 20.66 20.72 2.0K
09:07 20.74 20.74 20.74 20.74 0.2K
09:08 20.74 20.74 20.64 20.68 0.7K
09:09 20.68 20.68 20.68 20.68 0.0K
09:10 20.66 20.66 20.66 20.66 0.3K
09:11 20.70 20.74 20.70 20.74 0.5K
09:12 20.72 20.72 20.70 20.70 0.3K
09:14 20.70 20.74 20.70 20.74 0.2K
09:15 20.72 20.74 20.72 20.74 0.1K
09:16 20.74 20.80 20.74 20.74 0.7K
09:18 20.74 20.74 20.74 20.74 0.3K
09:19 20.72 20.72 20.70 20.70 1.4K
09:20 20.68 20.68 20.68 20.68 0.1K
09:21 20.62 20.62 20.62 20.62 0.2K
09:22 20.64 20.66 20.64 20.66 0.2K
09:24 20.66 20.66 20.66 20.66 0.1K
09:25 20.62 20.64 20.62 20.64 0.1K
09:26 20.60 20.62 20.60 20.62 0.3K
09:28 20.64 20.64 20.64 20.64 0.1K
09:29 20.58 20.58 20.58 20.58 0.2K
09:31 20.58 20.58 20.58 20.58 0.0K
09:32 20.66 20.66 20.66 20.66 0.1K
09:33 20.64 20.64 20.64 20.64 0.1K
09:41 20.62 20.62 20.62 20.62 0.3K
09:42 20.62 20.62 20.60 20.60 0.2K
09:45 20.58 20.58 20.58 20.58 0.1K
09:46 20.60 20.60 20.60 20.60 0.1K
09:50 20.62 20.62 20.62 20.62 0.1K
09:52 20.62 20.62 20.62 20.62 0.5K
09:53 20.58 20.58 20.58 20.58 0.0K
09:54 20.64 20.64 20.64 20.64 0.0K
09:57 20.66 20.66 20.66 20.66 0.0K
10:01 20.64 20.64 20.58 20.58 1.3K
10:02 20.62 20.62 20.62 20.62 0.0K
10:03 20.66 20.80 20.66 20.80 6.4K
10:04 20.80 20.80 20.80 20.80 0.2K
10:06 20.78 20.84 20.78 20.84 0.1K
10:07 20.84 20.84 20.84 20.84 0.2K
10:08 20.80 20.80 20.80 20.80 0.4K
10:09 20.78 20.78 20.78 20.78 0.0K
10:10 20.78 20.78 20.78 20.78 0.0K
10:12 20.80 20.80 20.80 20.80 0.1K
10:15 20.80 20.80 20.78 20.78 0.2K
10:17 20.78 20.78 20.78 20.78 0.0K
10:18 20.74 20.74 20.74 20.74 0.4K
10:19 20.78 20.78 20.78 20.78 0.1K
10:20 20.74 20.74 20.74 20.74 0.3K
10:21 20.76 20.80 20.76 20.80 0.4K
10:25 20.80 20.80 20.80 20.80 0.0K
10:26 20.78 20.78 20.78 20.78 0.0K
10:30 20.74 20.74 20.74 20.74 0.1K
10:31 20.76 20.76 20.76 20.76 0.2K
10:32 20.74 20.74 20.74 20.74 0.2K
10:35 20.76 20.76 20.76 20.76 0.0K
10:36 20.76 20.78 20.76 20.78 0.2K
10:37 20.78 20.80 20.78 20.80 0.2K
10:39 20.76 20.76 20.76 20.76 0.5K
10:40 20.76 20.80 20.76 20.80 0.6K
10:43 20.78 20.78 20.78 20.78 0.1K
10:48 20.78 20.78 20.78 20.78 0.2K
10:49 20.78 20.78 20.78 20.78 0.0K
10:52 20.76 20.76 20.76 20.76 0.0K
10:55 20.78 20.78 20.78 20.78 0.0K
10:57 20.76 20.76 20.76 20.76 0.1K
10:58 20.78 20.78 20.78 20.78 0.5K
11:00 20.76 20.76 20.76 20.76 0.1K
11:01 20.74 20.74 20.74 20.74 0.0K
11:02 20.74 20.74 20.74 20.74 0.0K
11:03 20.72 20.76 20.72 20.76 0.3K
11:04 20.74 20.74 20.72 20.72 0.1K
11:07 20.72 20.74 20.72 20.72 0.6K
11:11 20.72 20.80 20.72 20.80 0.9K
11:13 20.86 20.88 20.86 20.88 2.5K
11:15 20.86 20.88 20.86 20.88 0.1K
11:16 20.86 20.86 20.86 20.86 0.5K
11:18 20.84 20.84 20.84 20.84 0.0K
11:22 20.84 20.84 20.82 20.84 0.2K
11:24 20.82 20.82 20.82 20.82 0.0K
11:25 20.84 20.84 20.84 20.84 0.0K
11:28 20.82 20.82 20.82 20.82 0.1K
11:33 20.84 20.84 20.84 20.84 0.1K
11:34 20.82 20.84 20.82 20.84 0.2K
11:38 20.84 20.86 20.84 20.86 0.5K
11:39 20.84 20.84 20.84 20.84 0.0K
11:40 20.86 20.86 20.86 20.86 0.1K
11:41 20.86 20.86 20.86 20.86 0.0K
11:43 20.82 20.86 20.82 20.84 0.7K
11:47 20.86 20.90 20.84 20.90 2.1K
11:50 20.84 20.84 20.84 20.84 0.0K
11:51 20.84 20.84 20.84 20.84 0.1K
11:53 20.86 20.86 20.86 20.86 0.2K
11:55 20.82 20.82 20.82 20.82 0.2K
11:56 20.82 20.82 20.82 20.82 0.0K
11:59 20.80 20.80 20.80 20.80 0.1K
12:00 20.80 20.80 20.80 20.80 0.0K
12:02 20.76 20.76 20.76 20.76 0.0K
12:04 20.74 20.78 20.74 20.78 0.9K
12:05 20.78 20.78 20.78 20.78 0.1K
12:06 20.78 20.80 20.78 20.80 0.4K
12:22 20.80 20.80 20.80 20.80 0.2K
12:23 20.80 20.80 20.80 20.80 0.1K
12:25 20.78 20.78 20.78 20.78 0.0K
12:32 20.76 20.76 20.76 20.76 0.0K
12:34 20.76 20.80 20.76 20.80 1.0K
12:39 20.78 20.78 20.78 20.78 0.1K
12:42 20.78 20.78 20.76 20.76 0.2K
12:44 20.76 20.78 20.76 20.78 0.4K
12:47 20.78 20.78 20.78 20.78 0.1K
12:49 20.80 20.80 20.80 20.80 0.2K
12:50 20.80 20.88 20.80 20.88 0.3K
12:54 20.90 20.90 20.88 20.88 1.6K
13:02 20.84 20.84 20.84 20.84 0.2K
13:03 20.88 20.88 20.86 20.86 0.1K
13:05 20.86 20.90 20.86 20.90 1.0K
13:07 20.90 20.90 20.90 20.90 0.1K
13:14 20.90 20.90 20.90 20.90 0.5K
13:16 20.88 20.88 20.88 20.88 0.1K
13:17 20.88 20.90 20.88 20.90 1.0K
13:18 20.88 20.88 20.88 20.88 0.0K
13:23 20.98 21.00 20.96 21.00 4.9K
13:26 20.94 20.94 20.94 20.94 0.5K
13:30 21.00 21.00 21.00 21.00 0.0K
13:31 21.00 21.00 21.00 21.00 0.0K
13:33 21.00 21.00 20.94 20.94 0.1K
13:34 21.00 21.00 21.00 21.00 0.0K
13:35 21.00 21.00 21.00 21.00 1.0K
13:39 20.94 20.94 20.94 20.94 1.6K
13:45 20.98 20.98 20.98 20.98 0.0K
13:46 20.98 20.98 20.98 20.98 0.0K
13:48 20.98 20.98 20.98 20.98 0.0K
13:49 20.94 20.94 20.94 20.94 0.0K
13:50 20.94 20.94 20.94 20.94 0.0K
13:53 20.98 20.98 20.98 20.98 0.0K
13:54 20.98 20.98 20.98 20.98 0.2K
13:55 20.98 20.98 20.96 20.96 0.2K
13:56 21.00 21.12 21.00 21.12 16.6K
13:57 21.14 21.18 21.14 21.18 0.3K
14:00 21.10 21.10 21.10 21.10 0.2K
14:03 21.10 21.10 21.10 21.10 0.2K
14:04 21.16 21.16 21.16 21.16 0.0K
14:07 21.10 21.10 21.10 21.10 0.0K
14:08 21.10 21.14 21.10 21.14 0.3K
14:09 21.10 21.14 21.10 21.10 0.1K
14:10 21.14 21.14 21.14 21.14 0.1K
14:11 21.12 21.16 21.12 21.16 0.4K
14:14 21.16 21.18 21.16 21.16 0.7K
14:15 21.16 21.18 21.14 21.18 0.8K
14:16 21.16 21.16 21.08 21.08 2.0K
14:19 20.98 21.02 20.98 21.02 3.7K
14:23 20.96 20.96 20.96 20.96 0.1K
14:25 20.96 20.96 20.92 20.92 0.1K
14:28 20.92 20.92 20.92 20.92 0.1K
14:33 20.94 20.94 20.88 20.88 0.5K
14:34 20.88 20.88 20.88 20.88 0.4K
14:37 20.88 20.88 20.88 20.88 0.1K
14:38 20.88 20.90 20.88 20.90 0.8K
14:39 20.92 20.92 20.92 20.92 0.2K
14:40 20.92 20.94 20.92 20.94 0.1K
14:44 20.96 20.96 20.96 20.96 0.1K
14:46 20.96 20.96 20.96 20.96 0.3K
14:48 20.96 20.96 20.96 20.96 0.1K
14:49 20.96 20.96 20.96 20.96 0.0K
14:51 20.94 20.94 20.94 20.94 0.1K
14:52 20.96 20.96 20.96 20.96 0.1K
14:55 20.98 20.98 20.98 20.98 0.5K
14:56 20.98 21.00 20.94 20.96 0.6K
14:59 20.98 20.98 20.98 20.98 0.1K
15:01 20.92 20.92 20.92 20.92 0.1K
15:03 20.92 20.96 20.92 20.96 2.1K
15:04 20.94 20.94 20.90 20.90 3.2K
15:06 20.92 20.92 20.92 20.92 0.4K
15:09 20.92 20.92 20.92 20.92 0.4K
15:10 20.88 20.88 20.88 20.88 0.0K
15:11 20.90 20.90 20.90 20.90 0.1K
15:15 20.86 20.86 20.86 20.86 0.2K
15:18 20.84 20.84 20.84 20.84 0.0K
15:20 20.84 20.84 20.84 20.84 0.2K
15:28 20.86 20.86 20.86 20.86 0.1K
15:34 20.84 20.90 20.84 20.90 0.9K
15:36 20.96 20.96 20.96 20.96 0.8K
15:39 20.96 20.98 20.96 20.96 1.1K
15:42 20.94 20.96 20.94 20.96 0.4K
15:45 20.98 20.98 20.98 20.98 0.0K
15:46 20.96 20.96 20.94 20.94 1.4K
15:49 20.94 20.94 20.94 20.94 0.0K
15:52 20.96 20.96 20.96 20.96 0.3K
15:53 20.96 20.96 20.96 20.96 0.2K
15:55 20.92 20.94 20.92 20.94 0.1K
15:59 20.96 20.98 20.96 20.96 1.5K
16:00 20.98 20.98 20.98 20.98 0.7K
16:01 20.98 21.00 20.98 21.00 1.3K
16:04 21.00 21.00 21.00 21.00 0.1K
16:05 20.98 21.04 20.98 21.04 1.5K
16:07 21.06 21.06 21.06 21.06 0.5K
16:12 21.06 21.06 21.06 21.06 0.1K
16:13 21.04 21.04 21.04 21.04 0.0K
16:14 21.10 21.10 21.10 21.10 0.1K
16:15 21.10 21.10 21.10 21.10 1.1K
16:18 21.08 21.08 21.08 21.08 0.0K
16:19 21.10 21.10 21.10 21.10 0.1K
16:20 21.12 21.12 21.12 21.12 0.1K
16:22 21.10 21.10 21.10 21.10 0.0K
16:24 21.12 21.12 21.12 21.12 0.2K
16:25 21.12 21.12 21.12 21.12 0.1K
16:26 21.12 21.12 21.12 21.12 0.2K
16:27 21.12 21.12 21.12 21.12 0.1K
16:28 21.10 21.12 21.10 21.12 0.7K
16:29 21.12 21.12 21.12 21.12 0.1K
16:31 21.12 21.12 21.12 21.12 0.7K
16:32 21.12 21.12 21.12 21.12 0.0K
16:34 21.14 21.14 21.14 21.14 0.0K
16:37 21.10 21.10 21.10 21.10 0.0K
16:40 21.14 21.14 21.10 21.10 3.1K
16:43 21.10 21.12 21.10 21.12 0.1K
16:44 21.12 21.14 21.12 21.14 0.3K
16:45 21.14 21.14 21.14 21.14 0.0K
16:48 21.14 21.14 21.14 21.14 0.1K
16:49 21.14 21.14 21.14 21.14 0.1K
16:52 21.10 21.14 21.10 21.14 0.1K
16:53 21.14 21.14 21.14 21.14 0.3K
16:56 21.14 21.14 21.14 21.14 0.2K
16:57 21.14 21.14 21.14 21.14 0.0K
16:59 21.12 21.14 21.12 21.14 0.7K
17:04 21.14 21.14 21.14 21.14 0.1K
17:06 21.12 21.14 21.12 21.14 0.8K
17:08 21.14 21.14 21.14 21.14 0.0K
17:09 21.14 21.14 21.14 21.14 0.1K
17:11 21.14 21.14 21.14 21.14 0.0K
17:12 21.14 21.14 21.14 21.14 0.1K
17:13 21.14 21.16 21.14 21.16 0.0K
17:14 21.16 21.16 21.14 21.14 0.0K
17:16 21.14 21.16 21.12 21.14 1.6K
17:17 21.12 21.12 21.12 21.12 0.1K
17:20 21.18 21.18 21.18 21.18 0.8K
17:21 21.20 21.20 21.20 21.20 0.3K
17:22 21.20 21.20 21.20 21.20 0.1K
17:23 21.20 21.22 21.20 21.22 4.2K
17:24 21.22 21.22 21.18 21.18 0.3K
17:26 21.18 21.18 21.18 21.18 0.0K
17:27 21.20 21.20 21.18 21.18 0.0K
17:28 21.22 21.24 21.22 21.22 0.9K
17:29 21.24 21.26 21.24 21.26 0.6K
17:35 21.10 21.10 21.10 21.10 16.8K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar