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 21.46 21.46 21.46 21.46 7.1K
09:01 21.44 21.44 21.44 21.44 0.1K
09:02 21.44 21.50 21.38 21.40 2.1K
09:03 21.46 21.48 21.46 21.48 0.3K
09:04 21.48 21.48 21.42 21.42 0.8K
09:05 21.40 21.40 21.36 21.36 1.2K
09:06 21.36 21.40 21.36 21.40 1.0K
09:07 21.38 21.40 21.38 21.40 0.6K
09:08 21.42 21.42 21.40 21.40 0.6K
09:09 21.36 21.40 21.36 21.40 0.2K
09:10 21.42 21.42 21.42 21.42 0.0K
09:11 21.42 21.42 21.42 21.42 0.0K
09:14 21.42 21.44 21.42 21.42 0.6K
09:16 21.44 21.44 21.40 21.40 1.6K
09:17 21.42 21.42 21.42 21.42 0.2K
09:18 21.40 21.44 21.40 21.44 0.0K
09:19 21.40 21.42 21.40 21.42 0.2K
09:20 21.40 21.42 21.40 21.42 1.6K
09:21 21.42 21.44 21.42 21.42 0.6K
09:22 21.38 21.38 21.38 21.38 0.9K
09:23 21.38 21.40 21.38 21.40 0.9K
09:25 21.40 21.40 21.40 21.40 0.1K
09:27 21.38 21.38 21.38 21.38 0.3K
09:30 21.36 21.36 21.36 21.36 0.1K
09:31 21.36 21.40 21.36 21.40 0.0K
09:32 21.38 21.38 21.38 21.38 0.0K
09:36 21.36 21.36 21.36 21.36 0.2K
09:37 21.32 21.32 21.32 21.32 0.4K
09:38 21.24 21.28 21.24 21.28 4.1K
09:39 21.28 21.34 21.28 21.34 1.5K
09:40 21.34 21.34 21.34 21.34 0.1K
09:41 21.38 21.38 21.38 21.38 0.4K
09:42 21.36 21.36 21.36 21.36 0.0K
09:44 21.34 21.34 21.34 21.34 0.2K
09:45 21.34 21.34 21.34 21.34 0.0K
09:46 21.34 21.34 21.34 21.34 0.0K
09:48 21.32 21.32 21.32 21.32 0.0K
09:49 21.34 21.36 21.34 21.36 0.4K
09:50 21.38 21.38 21.38 21.38 0.0K
09:52 21.32 21.36 21.32 21.36 2.1K
09:53 21.34 21.34 21.34 21.34 0.1K
09:54 21.34 21.36 21.34 21.36 0.1K
09:56 21.40 21.40 21.40 21.40 0.8K
09:59 21.36 21.38 21.36 21.38 0.1K
10:00 21.42 21.42 21.42 21.42 1.4K
10:04 21.42 21.44 21.42 21.44 0.6K
10:05 21.44 21.46 21.44 21.44 0.3K
10:06 21.48 21.50 21.48 21.50 2.6K
10:07 21.50 21.50 21.50 21.50 0.1K
10:08 21.48 21.50 21.48 21.50 0.1K
10:09 21.48 21.48 21.46 21.46 0.5K
10:10 21.46 21.46 21.46 21.46 0.1K
10:11 21.46 21.46 21.46 21.46 0.1K
10:12 21.42 21.42 21.42 21.42 0.1K
10:14 21.44 21.44 21.44 21.44 0.1K
10:15 21.42 21.42 21.42 21.42 0.0K
10:16 21.42 21.44 21.42 21.44 0.0K
10:17 21.44 21.44 21.42 21.42 0.2K
10:18 21.42 21.42 21.40 21.40 0.8K
10:19 21.34 21.34 21.34 21.34 1.1K
10:20 21.34 21.34 21.20 21.20 1.3K
10:21 21.20 21.20 21.18 21.18 0.2K
10:22 21.16 21.16 21.16 21.16 0.2K
10:23 21.20 21.20 21.20 21.20 0.0K
10:24 21.16 21.16 21.12 21.12 0.2K
10:25 21.16 21.16 21.16 21.16 0.0K
10:29 21.12 21.12 21.12 21.12 0.0K
10:30 21.04 21.18 21.04 21.18 2.2K
10:31 21.26 21.32 21.26 21.32 0.4K
10:32 21.36 21.38 21.36 21.36 0.5K
10:34 21.38 21.38 21.38 21.38 0.1K
10:36 21.38 21.38 21.38 21.38 0.0K
10:40 21.36 21.36 21.36 21.36 0.0K
10:41 21.36 21.36 21.36 21.36 0.0K
10:42 21.38 21.38 21.36 21.36 1.0K
10:43 21.36 21.36 21.36 21.36 0.1K
10:48 21.34 21.34 21.34 21.34 0.2K
10:49 21.30 21.30 21.30 21.30 0.9K
10:56 21.36 21.36 21.28 21.28 1.9K
10:59 21.26 21.26 21.26 21.26 0.1K
11:00 21.32 21.32 21.32 21.32 0.0K
11:01 21.28 21.32 21.28 21.32 0.1K
11:03 21.32 21.32 21.28 21.28 0.2K
11:10 21.36 21.36 21.36 21.36 0.9K
11:14 21.34 21.34 21.34 21.34 0.0K
11:15 21.32 21.32 21.32 21.32 0.1K
11:19 21.32 21.32 21.32 21.32 0.0K
11:20 21.34 21.34 21.34 21.34 0.0K
11:21 21.38 21.38 21.36 21.36 0.8K
11:23 21.40 21.40 21.40 21.40 1.2K
11:24 21.40 21.42 21.40 21.42 0.3K
11:25 21.42 21.44 21.42 21.44 0.1K
11:26 21.44 21.44 21.44 21.44 0.0K
11:27 21.44 21.44 21.44 21.44 0.1K
11:33 21.42 21.42 21.42 21.42 0.1K
11:38 21.40 21.40 21.40 21.40 0.7K
11:42 21.40 21.40 21.40 21.40 0.1K
11:45 21.42 21.42 21.42 21.42 0.5K
11:46 21.36 21.36 21.36 21.36 0.4K
11:47 21.38 21.38 21.38 21.38 0.1K
11:48 21.38 21.38 21.38 21.38 0.1K
11:49 21.48 21.48 21.36 21.46 12.4K
11:50 21.44 21.44 21.44 21.44 0.4K
11:51 21.40 21.40 21.40 21.40 0.0K
11:52 21.40 21.44 21.40 21.44 1.9K
11:53 21.46 21.46 21.46 21.46 0.0K
11:55 21.46 21.46 21.46 21.46 0.6K
11:57 21.48 21.48 21.48 21.48 0.2K
11:58 21.44 21.48 21.44 21.48 0.1K
12:02 21.44 21.44 21.44 21.44 0.0K
12:03 21.44 21.44 21.36 21.36 0.7K
12:04 21.44 21.44 21.44 21.44 0.0K
12:06 21.38 21.38 21.38 21.38 0.0K
12:09 21.36 21.36 21.34 21.34 1.2K
12:13 21.34 21.34 21.34 21.34 0.1K
12:18 21.38 21.38 21.38 21.38 0.1K
12:21 21.38 21.38 21.38 21.38 0.1K
12:24 21.40 21.40 21.40 21.40 0.0K
12:29 21.38 21.40 21.38 21.40 0.2K
12:31 21.40 21.40 21.40 21.40 0.0K
12:33 21.44 21.44 21.44 21.44 0.0K
12:43 21.42 21.42 21.42 21.42 0.0K
12:45 21.42 21.44 21.42 21.44 0.1K
12:46 21.48 21.48 21.48 21.48 0.3K
12:47 21.46 21.46 21.46 21.46 0.1K
12:49 21.46 21.46 21.46 21.46 0.0K
12:50 21.42 21.42 21.36 21.36 0.5K
12:51 21.24 21.24 21.24 21.24 1.5K
12:52 21.28 21.28 21.26 21.26 1.3K
12:54 21.28 21.28 21.28 21.28 0.0K
12:57 21.20 21.20 21.20 21.20 0.5K
12:59 21.20 21.20 21.20 21.20 0.1K
13:01 21.20 21.20 21.20 21.20 0.0K
13:04 21.20 21.20 21.20 21.20 0.0K
13:05 21.22 21.28 21.22 21.28 0.7K
13:06 21.28 21.28 21.28 21.28 0.0K
13:08 21.30 21.32 21.30 21.30 0.5K
13:10 21.32 21.32 21.28 21.28 0.1K
13:14 21.28 21.28 21.28 21.28 0.1K
13:15 21.28 21.28 21.28 21.28 0.2K
13:16 21.28 21.28 21.26 21.26 0.2K
13:29 21.26 21.26 21.20 21.20 0.2K
13:30 21.24 21.24 21.22 21.22 0.3K
13:36 21.22 21.24 21.22 21.24 0.6K
13:37 21.26 21.26 21.26 21.26 0.0K
13:43 21.22 21.22 21.22 21.22 0.4K
13:46 21.26 21.26 21.26 21.26 0.3K
13:50 21.28 21.28 21.28 21.28 0.5K
13:53 21.32 21.32 21.24 21.24 1.9K
13:54 21.22 21.22 21.22 21.22 0.0K
13:55 21.22 21.26 21.22 21.26 0.3K
14:00 21.26 21.30 21.26 21.30 0.6K
14:04 21.32 21.32 21.32 21.32 0.2K
14:05 21.34 21.34 21.34 21.34 0.1K
14:08 21.32 21.32 21.32 21.32 0.0K
14:16 21.32 21.32 21.32 21.32 0.1K
14:19 21.34 21.34 21.34 21.34 0.0K
14:22 21.32 21.32 21.32 21.32 0.2K
14:25 21.30 21.30 21.30 21.30 0.1K
14:31 21.34 21.34 21.30 21.30 0.1K
14:32 21.30 21.30 21.30 21.30 0.0K
14:34 21.30 21.30 21.30 21.30 0.3K
14:36 21.30 21.30 21.30 21.30 0.7K
14:40 21.28 21.28 21.28 21.28 0.2K
14:41 21.30 21.30 21.30 21.30 0.3K
14:46 21.28 21.30 21.28 21.30 0.1K
14:49 21.30 21.32 21.30 21.32 0.6K
14:54 21.30 21.30 21.30 21.30 0.5K
14:59 21.26 21.26 21.26 21.26 0.1K
15:00 21.26 21.26 21.26 21.26 0.0K
15:04 21.24 21.24 21.24 21.24 0.1K
15:07 21.24 21.24 21.24 21.24 0.3K
15:08 21.24 21.28 21.24 21.28 0.2K
15:13 21.30 21.30 21.30 21.30 2.3K
15:14 21.32 21.32 21.32 21.32 0.0K
15:20 21.28 21.28 21.28 21.28 0.1K
15:21 21.32 21.32 21.28 21.28 1.2K
15:23 21.28 21.28 21.28 21.28 0.6K
15:31 21.32 21.34 21.32 21.34 0.9K
15:32 21.34 21.34 21.34 21.34 0.4K
15:34 21.36 21.36 21.36 21.36 0.1K
15:36 21.36 21.38 21.36 21.38 0.3K
15:40 21.38 21.38 21.38 21.38 0.0K
15:41 21.36 21.36 21.36 21.36 0.0K
15:43 21.38 21.38 21.36 21.38 0.4K
15:53 21.36 21.36 21.36 21.36 0.1K
15:54 21.36 21.36 21.36 21.36 0.1K
15:58 21.34 21.34 21.34 21.34 0.1K
15:59 21.38 21.38 21.38 21.38 0.4K
16:00 21.34 21.34 21.34 21.34 0.5K
16:01 21.28 21.28 21.28 21.28 0.7K
16:05 21.30 21.30 21.30 21.30 0.2K
16:06 21.32 21.32 21.32 21.32 0.1K
16:07 21.32 21.32 21.32 21.32 0.0K
16:08 21.34 21.34 21.34 21.34 0.2K
16:09 21.34 21.34 21.34 21.34 0.1K
16:13 21.36 21.36 21.36 21.36 0.3K
16:14 21.34 21.34 21.34 21.34 0.2K
16:18 21.38 21.40 21.38 21.40 1.6K
16:19 21.40 21.40 21.36 21.36 0.6K
16:22 21.40 21.40 21.40 21.40 0.1K
16:23 21.40 21.40 21.38 21.38 0.2K
16:24 21.38 21.38 21.38 21.38 0.1K
16:25 21.38 21.38 21.38 21.38 0.2K
16:28 21.40 21.40 21.38 21.38 0.4K
16:31 21.40 21.40 21.40 21.40 0.2K
16:32 21.42 21.44 21.42 21.44 0.4K
16:36 21.40 21.40 21.40 21.40 0.4K
16:37 21.38 21.38 21.36 21.36 1.9K
16:43 21.40 21.40 21.40 21.40 0.0K
16:44 21.36 21.36 21.36 21.36 0.3K
16:45 21.38 21.38 21.38 21.38 0.0K
16:46 21.38 21.38 21.38 21.38 0.1K
16:48 21.36 21.36 21.36 21.36 0.0K
16:49 21.36 21.36 21.36 21.36 0.5K
16:52 21.36 21.36 21.36 21.36 0.2K
16:56 21.36 21.36 21.36 21.36 0.3K
16:57 21.34 21.34 21.34 21.34 0.0K
16:58 21.34 21.34 21.32 21.32 0.2K
16:59 21.34 21.34 21.34 21.34 0.2K
17:00 21.34 21.34 21.34 21.34 0.0K
17:01 21.34 21.34 21.30 21.30 0.9K
17:03 21.32 21.32 21.32 21.32 0.1K
17:04 21.26 21.28 21.26 21.28 1.0K
17:06 21.20 21.20 21.20 21.20 1.3K
17:07 21.18 21.22 21.18 21.22 1.3K
17:08 21.24 21.24 21.24 21.24 0.4K
17:09 21.20 21.20 21.20 21.20 1.6K
17:10 21.22 21.22 21.22 21.22 0.1K
17:14 21.24 21.24 21.24 21.24 0.0K
17:15 21.24 21.24 21.20 21.20 1.9K
17:16 21.18 21.22 21.18 21.22 0.1K
17:17 21.22 21.22 21.22 21.22 0.3K
17:19 21.22 21.22 21.22 21.22 0.2K
17:21 21.18 21.18 21.18 21.18 0.4K
17:23 21.20 21.20 21.20 21.20 0.0K
17:24 21.20 21.20 21.20 21.20 0.5K
17:25 21.22 21.24 21.22 21.24 0.7K
17:26 21.22 21.22 21.22 21.22 0.1K
17:27 21.20 21.20 21.20 21.20 0.1K
17:29 21.20 21.20 21.20 21.20 0.7K
17:35 21.24 21.24 21.24 21.24 26.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar