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 21.68 21.80 21.58 21.80 24.8K
09:01 22.00 22.00 21.88 21.88 10.9K
09:02 21.80 21.86 21.78 21.86 2.5K
09:03 21.88 21.88 21.86 21.88 1.2K
09:04 21.88 21.92 21.76 21.92 3.1K
09:05 22.00 22.00 21.64 21.64 1.9K
09:06 21.70 21.70 21.64 21.68 0.1K
09:07 21.70 21.70 21.70 21.70 0.0K
09:08 21.60 21.62 21.50 21.50 4.5K
09:09 21.56 21.62 21.46 21.58 0.9K
09:10 21.50 21.50 21.40 21.40 1.8K
09:11 21.40 21.40 21.26 21.26 3.4K
09:12 21.30 21.30 21.16 21.20 1.4K
09:13 21.20 21.20 21.00 21.00 5.6K
09:14 21.02 21.02 20.94 20.94 1.9K
09:15 21.12 21.32 21.12 21.32 2.3K
09:16 21.26 21.36 21.26 21.36 0.5K
09:17 21.30 21.34 21.30 21.34 0.1K
09:18 21.34 21.34 21.34 21.34 0.0K
09:19 21.30 21.30 21.04 21.04 1.1K
09:20 21.06 21.12 21.02 21.10 0.7K
09:21 21.08 21.10 21.08 21.10 0.7K
09:23 21.06 21.08 21.06 21.08 0.2K
09:24 21.10 21.10 21.10 21.10 0.1K
09:26 21.14 21.16 21.14 21.16 0.4K
09:27 21.22 21.22 21.18 21.18 0.9K
09:28 21.18 21.18 21.18 21.18 1.4K
09:29 21.26 21.26 21.24 21.24 0.0K
09:30 21.18 21.18 21.18 21.18 0.3K
09:31 21.08 21.10 21.08 21.10 0.6K
09:32 21.10 21.18 21.10 21.18 0.3K
09:37 21.24 21.34 21.24 21.34 1.7K
09:38 21.34 21.34 21.32 21.32 0.1K
09:39 21.30 21.36 21.30 21.30 0.3K
09:41 21.30 21.30 21.30 21.30 0.1K
09:43 21.28 21.30 21.28 21.30 0.3K
09:44 21.32 21.32 21.32 21.32 0.0K
09:45 21.36 21.36 21.30 21.30 1.6K
09:48 21.26 21.26 21.26 21.26 0.1K
09:49 21.32 21.32 21.30 21.32 0.2K
09:51 21.32 21.32 21.32 21.32 0.2K
09:52 21.34 21.34 21.34 21.34 0.3K
09:56 21.36 21.36 21.36 21.36 0.0K
09:57 21.38 21.38 21.38 21.38 0.2K
09:58 21.46 21.46 21.46 21.46 2.7K
09:59 21.44 21.44 21.44 21.44 0.7K
10:00 21.40 21.44 21.40 21.44 0.7K
10:01 21.46 21.46 21.46 21.46 0.0K
10:02 21.46 21.46 21.46 21.46 0.0K
10:04 21.40 21.40 21.36 21.36 0.6K
10:05 21.40 21.40 21.40 21.40 0.0K
10:06 21.40 21.40 21.36 21.36 0.3K
10:07 21.40 21.50 21.40 21.50 1.0K
10:09 21.56 21.62 21.56 21.62 0.9K
10:10 21.66 21.68 21.64 21.68 0.9K
10:11 21.68 21.70 21.64 21.64 1.8K
10:12 21.58 21.62 21.58 21.62 0.1K
10:14 21.60 21.60 21.60 21.60 0.0K
10:15 21.70 21.70 21.70 21.70 0.1K
10:16 21.72 21.72 21.72 21.72 1.8K
10:17 21.72 21.76 21.72 21.76 0.5K
10:18 21.78 21.78 21.76 21.76 0.1K
10:19 21.74 21.74 21.70 21.70 0.1K
10:21 21.60 21.60 21.50 21.50 0.2K
10:22 21.56 21.56 21.56 21.56 0.1K
10:23 21.52 21.52 21.52 21.52 0.0K
10:24 21.58 21.58 21.58 21.58 0.0K
10:26 21.56 21.56 21.56 21.56 0.1K
10:27 21.58 21.58 21.58 21.58 0.3K
10:28 21.54 21.54 21.54 21.54 1.0K
10:29 21.50 21.50 21.50 21.50 0.2K
10:32 21.48 21.48 21.48 21.48 0.0K
10:33 21.54 21.56 21.54 21.56 0.2K
10:35 21.52 21.52 21.52 21.52 0.0K
10:36 21.52 21.52 21.46 21.46 0.0K
10:37 21.50 21.50 21.50 21.50 0.1K
10:39 21.50 21.54 21.50 21.54 0.4K
10:40 21.50 21.50 21.50 21.50 0.5K
10:41 21.48 21.48 21.48 21.48 0.1K
10:42 21.48 21.48 21.48 21.48 0.0K
10:46 21.44 21.46 21.44 21.46 0.7K
10:47 21.48 21.48 21.48 21.48 0.3K
10:50 21.48 21.52 21.48 21.48 0.1K
10:53 21.52 21.52 21.52 21.52 0.0K
10:54 21.52 21.52 21.52 21.52 0.1K
10:55 21.52 21.52 21.50 21.50 0.4K
10:56 21.50 21.50 21.50 21.50 0.3K
10:57 21.54 21.54 21.54 21.54 0.0K
10:59 21.54 21.58 21.54 21.54 0.5K
11:01 21.58 21.60 21.58 21.60 0.0K
11:03 21.56 21.58 21.56 21.58 0.3K
11:04 21.60 21.60 21.60 21.60 0.0K
11:07 21.60 21.60 21.60 21.60 0.0K
11:09 21.60 21.60 21.60 21.60 0.0K
11:10 21.50 21.50 21.42 21.42 1.5K
11:11 21.46 21.46 21.42 21.42 0.2K
11:16 21.36 21.36 21.30 21.30 3.5K
11:17 21.34 21.40 21.34 21.36 2.4K
11:18 21.34 21.34 21.34 21.34 0.3K
11:19 21.32 21.36 21.31 21.34 1.5K
11:20 21.34 21.34 21.34 21.34 0.1K
11:21 21.30 21.30 21.30 21.30 0.5K
11:24 21.16 21.16 21.12 21.12 0.3K
11:25 21.10 21.10 21.10 21.10 0.5K
11:26 21.10 21.16 21.10 21.16 0.3K
11:27 21.18 21.18 21.18 21.18 0.0K
11:29 21.18 21.18 21.18 21.18 0.1K
11:30 21.12 21.20 21.12 21.20 0.4K
11:33 21.20 21.20 21.18 21.18 0.2K
11:35 21.20 21.22 21.20 21.22 0.3K
11:37 21.22 21.22 21.22 21.22 0.4K
11:38 21.24 21.24 21.16 21.16 0.2K
11:39 21.16 21.16 21.16 21.16 0.1K
11:40 21.16 21.16 21.16 21.16 0.2K
11:41 21.16 21.16 21.16 21.16 0.1K
11:42 21.18 21.18 21.18 21.18 0.0K
11:43 21.18 21.18 21.18 21.18 2.8K
11:44 21.18 21.18 21.14 21.14 0.3K
11:45 21.14 21.14 21.14 21.14 0.0K
11:51 21.14 21.14 21.14 21.14 0.3K
11:52 21.14 21.14 21.14 21.14 0.1K
11:56 21.14 21.14 21.10 21.10 0.5K
11:57 21.10 21.10 21.06 21.10 0.5K
11:58 21.08 21.08 21.08 21.08 0.1K
11:59 21.02 21.06 21.02 21.06 1.7K
12:00 21.06 21.06 21.06 21.06 0.1K
12:01 21.04 21.04 21.04 21.04 0.4K
12:02 21.06 21.06 21.06 21.06 0.1K
12:04 21.08 21.08 21.08 21.08 0.1K
12:05 21.10 21.10 21.10 21.10 0.0K
12:08 21.12 21.16 21.12 21.16 0.3K
12:10 21.16 21.16 21.16 21.16 0.1K
12:11 21.18 21.18 21.18 21.18 0.5K
12:13 21.16 21.16 21.16 21.16 0.2K
12:15 21.22 21.22 21.22 21.22 0.1K
12:16 21.24 21.24 21.24 21.24 0.0K
12:20 21.18 21.18 21.18 21.18 1.2K
12:24 21.16 21.20 21.16 21.20 0.3K
12:26 21.20 21.20 21.20 21.20 0.0K
12:29 21.20 21.20 21.20 21.20 0.1K
12:33 21.20 21.20 21.20 21.20 0.1K
12:35 21.16 21.16 21.16 21.16 0.5K
12:38 21.10 21.10 21.10 21.10 1.1K
12:39 21.16 21.16 21.12 21.12 0.1K
12:44 21.14 21.14 21.14 21.14 0.0K
12:49 21.14 21.14 21.14 21.14 0.0K
12:52 21.18 21.18 21.18 21.18 0.5K
12:55 21.16 21.16 21.16 21.16 0.1K
12:57 21.16 21.16 21.16 21.16 0.3K
13:01 21.18 21.18 21.18 21.18 0.0K
13:07 21.18 21.18 21.18 21.18 0.1K
13:08 21.18 21.18 21.18 21.18 0.1K
13:16 21.18 21.20 21.18 21.20 0.2K
13:20 21.20 21.20 21.20 21.20 0.0K
13:23 21.22 21.22 21.22 21.22 0.0K
13:25 21.20 21.20 21.20 21.20 0.1K
13:26 21.24 21.24 21.24 21.24 0.1K
13:28 21.24 21.24 21.24 21.24 0.0K
13:29 21.24 21.24 21.24 21.24 0.1K
13:30 21.24 21.24 21.24 21.24 0.2K
13:35 21.24 21.24 21.24 21.24 1.2K
13:36 21.24 21.24 21.24 21.24 0.3K
13:38 21.26 21.26 21.26 21.26 0.0K
13:39 21.26 21.28 21.24 21.24 1.4K
13:40 21.24 21.24 21.24 21.24 0.8K
13:41 21.26 21.26 21.26 21.26 0.2K
13:45 21.20 21.20 21.20 21.20 0.0K
13:46 21.24 21.24 21.24 21.24 0.0K
13:56 21.24 21.24 21.24 21.24 0.1K
13:58 21.24 21.24 21.24 21.24 0.0K
14:04 21.22 21.22 21.22 21.22 0.6K
14:08 21.26 21.26 21.26 21.26 0.8K
14:13 21.26 21.26 21.26 21.26 0.2K
14:15 21.30 21.30 21.30 21.30 0.0K
14:19 21.28 21.28 21.28 21.28 0.0K
14:31 21.28 21.28 21.28 21.28 0.1K
14:33 21.24 21.24 21.24 21.24 0.3K
14:34 21.28 21.28 21.28 21.28 0.7K
14:35 21.30 21.30 21.30 21.30 1.8K
14:36 21.32 21.32 21.32 21.32 0.2K
14:38 21.32 21.32 21.32 21.32 0.1K
14:42 21.36 21.36 21.36 21.36 0.5K
14:45 21.30 21.30 21.30 21.30 0.8K
14:46 21.30 21.30 21.30 21.30 0.0K
14:49 21.26 21.26 21.26 21.26 0.2K
14:53 21.26 21.26 21.26 21.26 0.1K
14:55 21.24 21.24 21.24 21.24 0.6K
14:58 21.20 21.20 21.20 21.20 0.1K
15:00 21.20 21.20 21.20 21.20 0.0K
15:06 21.24 21.24 21.24 21.24 0.0K
15:07 21.18 21.18 21.18 21.18 2.2K
15:10 21.18 21.18 21.14 21.14 0.7K
15:13 21.14 21.14 21.14 21.14 0.1K
15:14 21.10 21.10 21.10 21.10 0.1K
15:15 21.10 21.10 21.08 21.08 2.2K
15:19 21.08 21.08 21.08 21.08 0.0K
15:21 21.10 21.10 21.10 21.10 0.0K
15:23 21.08 21.08 21.08 21.08 0.3K
15:25 21.08 21.08 21.08 21.08 0.0K
15:29 21.08 21.08 21.08 21.08 0.0K
15:30 21.08 21.08 21.08 21.08 0.2K
15:35 21.06 21.06 21.06 21.06 0.1K
15:40 21.06 21.06 21.04 21.04 0.9K
15:41 21.08 21.10 21.08 21.10 0.7K
15:44 21.10 21.10 21.08 21.08 0.2K
15:45 21.10 21.10 21.10 21.10 0.0K
15:46 21.06 21.06 21.06 21.06 0.4K
15:48 21.06 21.06 21.06 21.06 0.0K
15:50 21.08 21.08 21.08 21.08 0.1K
15:52 21.06 21.06 21.06 21.06 0.0K
15:53 21.10 21.10 21.10 21.10 0.0K
15:56 21.08 21.08 21.08 21.08 0.0K
15:59 21.10 21.10 21.06 21.06 0.0K
16:01 21.10 21.10 21.10 21.10 0.0K
16:02 21.06 21.06 21.06 21.06 0.0K
16:03 21.06 21.06 21.06 21.06 0.0K
16:06 21.08 21.08 21.08 21.08 0.0K
16:09 21.08 21.08 21.08 21.08 0.2K
16:10 21.10 21.10 21.10 21.10 0.0K
16:11 21.10 21.10 21.10 21.10 0.1K
16:12 21.10 21.26 21.10 21.26 0.8K
16:13 21.22 21.28 21.22 21.28 0.1K
16:14 21.22 21.28 21.22 21.28 0.6K
16:15 21.28 21.28 21.28 21.28 0.1K
16:16 21.24 21.24 21.24 21.24 0.1K
16:17 21.26 21.26 21.26 21.26 0.5K
16:18 21.26 21.26 21.26 21.26 0.1K
16:21 21.26 21.26 21.26 21.26 0.1K
16:22 21.26 21.26 21.26 21.26 0.0K
16:23 21.30 21.30 21.30 21.30 0.1K
16:24 21.30 21.30 21.30 21.30 0.0K
16:25 21.30 21.30 21.30 21.30 0.0K
16:26 21.26 21.26 21.26 21.26 0.2K
16:28 21.24 21.24 21.24 21.24 0.1K
16:30 21.20 21.20 21.20 21.20 0.2K
16:32 21.20 21.20 21.20 21.20 0.2K
16:41 21.22 21.24 21.22 21.24 0.1K
16:43 21.26 21.26 21.26 21.26 0.0K
16:45 21.28 21.28 21.28 21.28 0.3K
16:47 21.26 21.26 21.26 21.26 2.3K
16:49 21.26 21.28 21.26 21.28 0.3K
16:51 21.30 21.30 21.30 21.30 0.0K
16:52 21.28 21.28 21.26 21.26 0.3K
16:53 21.26 21.26 21.26 21.26 0.1K
16:59 21.28 21.28 21.28 21.28 0.0K
17:00 21.28 21.32 21.28 21.32 0.9K
17:03 21.34 21.34 21.34 21.34 0.1K
17:04 21.34 21.34 21.30 21.30 0.4K
17:05 21.34 21.34 21.34 21.34 0.3K
17:09 21.26 21.26 21.26 21.26 0.5K
17:10 21.26 21.26 21.24 21.26 0.2K
17:11 21.28 21.28 21.28 21.28 0.6K
17:12 21.28 21.30 21.28 21.30 2.7K
17:13 21.30 21.30 21.30 21.30 0.0K
17:14 21.30 21.34 21.30 21.34 1.0K
17:15 21.38 21.38 21.38 21.38 0.0K
17:16 21.38 21.38 21.38 21.38 0.0K
17:17 21.38 21.46 21.38 21.42 0.5K
17:19 21.42 21.42 21.42 21.42 0.1K
17:20 21.42 21.42 21.40 21.40 0.4K
17:21 21.40 21.44 21.40 21.44 0.3K
17:22 21.42 21.44 21.42 21.44 0.5K
17:23 21.38 21.38 21.38 21.38 1.4K
17:25 21.44 21.44 21.44 21.44 0.0K
17:27 21.46 21.48 21.46 21.48 0.0K
17:28 21.46 21.46 21.46 21.46 0.4K
17:29 21.44 21.44 21.44 21.44 0.0K
17:35 21.40 21.40 21.40 21.40 6.3K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar