3,140€
-1,88%
Echtzeit-Aktienkurs EDAP TMS SA
Bid:
Ask:
Aktienkurse zur EDAP TMS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 3,25 | 3,27 | 3,25 | 3,27 | 2,19% | - |
| 08.01.2026 | 3,25 | 3,38 | 3,19 | 3,20 | -2,44% | - |
| 07.01.2026 | 3,28 | 3,28 | 3,28 | 3,28 | 3,80% | 200,00 |
| 06.01.2026 | 3,16 | 3,16 | 3,16 | 3,16 | 6,76% | 129,00 |
| 05.01.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | 5.700,00 |
| 02.01.2026 | 2,76 | 2,92 | 2,76 | 2,92 | 8,15% | 129,00 |
| 30.12.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -4,26% | - |
| 29.12.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 21,03% | - |
| 23.12.2025 | 2,44 | 2,44 | 2,33 | 2,33 | -4,12% | - |
| 22.12.2025 | 2,41 | 2,53 | 2,32 | 2,43 | 2,97% | - |
| 19.12.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | 5.379,00 |
| 18.12.2025 | 2,32 | 2,46 | 2,31 | 2,34 | -15,22% | - |
| 17.12.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -3,50% | 10,00 |
| 16.12.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 18,18% | 550,00 |
| 15.12.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 23,47% | 217,00 |
| 12.12.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 11.12.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -0,51% | - |
| 10.12.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | - |
| 09.12.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -3,43% | - |
| 08.12.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 05.12.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 04.12.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 4,12% | - |
| 03.12.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,02% | - |
| 02.12.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | - |
| 01.12.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -4,37% | - |
| 28.11.2025 | 2,08 | 2,08 | 2,06 | 2,06 | -0,96% | - |
| 27.11.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 26.11.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 7,94% | - |
| 25.11.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 2,72% | - |
| 24.11.2025 | 1,97 | 1,97 | 1,73 | 1,84 | -10,24% | - |
| 21.11.2025 | 2,05 | 2,06 | 2,05 | 2,05 | 0,00% | - |
| 20.11.2025 | 1,97 | 2,15 | 1,96 | 2,05 | 9,63% | - |
| 19.11.2025 | 1,92 | 1,92 | 1,63 | 1,87 | 6,55% | - |
| 18.11.2025 | 1,84 | 1,85 | 1,66 | 1,76 | -4,62% | - |
| 17.11.2025 | 1,81 | 1,85 | 1,75 | 1,84 | 7,60% | - |
| 14.11.2025 | 1,79 | 1,79 | 1,70 | 1,71 | -2,29% | - |
| 13.11.2025 | 1,72 | 1,75 | 1,65 | 1,75 | 3,55% | - |
| 12.11.2025 | 1,73 | 1,73 | 1,66 | 1,69 | -0,59% | - |
| 11.11.2025 | 1,73 | 1,75 | 1,67 | 1,70 | -0,58% | - |
| 10.11.2025 | 1,74 | 1,74 | 1,67 | 1,71 | -4,74% | - |
| 07.11.2025 | 1,81 | 1,81 | 1,80 | 1,80 | 0,28% | - |
| 06.11.2025 | 1,88 | 1,88 | 1,77 | 1,79 | -2,45% | - |
| 05.11.2025 | 1,84 | 1,90 | 1,82 | 1,84 | 2,80% | - |
| 04.11.2025 | 1,83 | 1,84 | 1,77 | 1,79 | -0,83% | - |
| 03.11.2025 | 1,94 | 1,94 | 1,66 | 1,80 | -4,26% | - |
| 31.10.2025 | 1,94 | 1,96 | 1,85 | 1,88 | 2,73% | - |
| 30.10.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -1,61% | 650,00 |
| 29.10.2025 | 1,65 | 1,93 | 1,65 | 1,86 | -7,00% | - |
| 28.10.2025 | 1,95 | 2,00 | 1,95 | 2,00 | -0,50% | 1.300,00 |
| 27.10.2025 | 2,14 | 2,14 | 2,00 | 2,01 | 2,03% | - |
| 24.10.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -3,90% | 500,00 |
| 23.10.2025 | 1,94 | 2,06 | 1,94 | 2,05 | 1,23% | - |
| 22.10.2025 | 2,14 | 2,14 | 1,99 | 2,03 | -0,74% | - |
| 21.10.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 5,70% | 500,00 |
| 20.10.2025 | 1,97 | 1,97 | 1,92 | 1,93 | -1,78% | 3.500,00 |
| 17.10.2025 | 2,14 | 2,14 | 1,87 | 1,97 | -9,86% | - |
| 16.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 10,66% | 200,00 |
| 15.10.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 12,57% | 1.000,00 |
| 14.10.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -5,91% | 200,00 |
| 13.10.2025 | 1,86 | 1,92 | 1,86 | 1,86 | 4,49% | - |
| 10.10.2025 | 1,85 | 1,87 | 1,78 | 1,78 | -3,26% | - |
| 09.10.2025 | 1,87 | 1,87 | 1,79 | 1,84 | -0,54% | - |
| 08.10.2025 | 1,86 | 1,87 | 1,82 | 1,85 | 2,78% | - |
| 07.10.2025 | 1,93 | 1,93 | 1,79 | 1,80 | -4,26% | 15.700,00 |
| 06.10.2025 | 1,95 | 1,95 | 1,83 | 1,88 | -7,84% | - |
| 03.10.2025 | 2,05 | 2,05 | 2,04 | 2,04 | 1,49% | - |
| 02.10.2025 | 2,04 | 2,06 | 1,97 | 2,01 | 2,03% | - |
| 01.10.2025 | 2,01 | 2,06 | 1,96 | 1,97 | -1,75% | - |
| 30.09.2025 | 2,05 | 2,05 | 1,97 | 2,01 | -3,14% | - |
| 29.09.2025 | 2,15 | 2,16 | 2,00 | 2,07 | -1,90% | - |
| 26.09.2025 | 2,23 | 2,23 | 2,07 | 2,11 | -0,47% | - |
| 25.09.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | 487,00 |
| 24.09.2025 | 2,12 | 2,13 | 2,11 | 2,12 | -1,40% | - |
| 23.09.2025 | 2,17 | 2,25 | 2,15 | 2,15 | 3,37% | - |
| 22.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | 70,00 |
| 19.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,00% | - |
| 18.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 2,46% | 47,00 |
| 17.09.2025 | 1,61 | 2,03 | 1,60 | 2,03 | 0,50% | - |
| 16.09.2025 | 2,11 | 2,15 | 1,98 | 2,02 | 1,51% | - |
| 15.09.2025 | 2,16 | 2,16 | 1,90 | 1,99 | -3,40% | - |
| 12.09.2025 | 2,20 | 2,22 | 2,04 | 2,06 | -4,63% | - |
| 11.09.2025 | 2,24 | 2,24 | 2,16 | 2,16 | -0,92% | - |
| 10.09.2025 | 2,36 | 2,36 | 2,18 | 2,18 | -6,03% | - |
| 09.09.2025 | 2,30 | 2,32 | 2,22 | 2,32 | 3,57% | - |
| 08.09.2025 | 2,14 | 2,24 | 2,14 | 2,24 | 5,66% | - |
| 05.09.2025 | 2,14 | 2,24 | 2,04 | 2,12 | 0,95% | 200,00 |
| 04.09.2025 | 2,34 | 2,34 | 2,04 | 2,10 | -7,08% | - |
| 03.09.2025 | 2,34 | 2,52 | 2,24 | 2,26 | 0,00% | - |
| 02.09.2025 | 1,90 | 2,26 | 1,90 | 2,26 | 26,26% | - |
| 01.09.2025 | 1,78 | 2,08 | 1,78 | 1,79 | -4,28% | 15,00 |
| 29.08.2025 | 1,53 | 1,87 | 1,53 | 1,87 | 25,50% | - |
| 28.08.2025 | 1,33 | 1,79 | 1,33 | 1,49 | 12,03% | 400,00 |
| 27.08.2025 | 1,29 | 1,38 | 1,29 | 1,33 | 5,56% | - |
| 26.08.2025 | 1,16 | 1,39 | 1,16 | 1,26 | 10,53% | 107,00 |
| 25.08.2025 | 1,14 | 1,14 | 1,10 | 1,14 | 0,88% | - |
| 22.08.2025 | 1,13 | 1,18 | 1,13 | 1,13 | -1,74% | - |
| 21.08.2025 | 1,22 | 1,25 | 1,15 | 1,15 | 2,68% | - |
| 20.08.2025 | 1,25 | 1,25 | 1,12 | 1,12 | -7,44% | - |
| 19.08.2025 | 1,25 | 1,25 | 1,21 | 1,21 | 0,00% | - |
| 18.08.2025 | 1,15 | 1,22 | 1,13 | 1,21 | 9,01% | - |