1,870€
8,72%
Echtzeit-Aktienkurs EDAP TMS SA
Bid:
Ask:
Aktienkurse zur EDAP TMS SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,75 | 1,97 | 1,73 | 1,88 | 9,01% | - |
| 24.04.2025 | 1,43 | 1,75 | 1,42 | 1,72 | 19,86% | 100,00 |
| 23.04.2025 | 1,32 | 1,49 | 1,27 | 1,44 | 11,67% | - |
| 22.04.2025 | 1,25 | 1,32 | 1,20 | 1,29 | 5,76% | 150,00 |
| 17.04.2025 | 1,17 | 1,25 | 1,16 | 1,22 | 2,10% | 40,00 |
| 16.04.2025 | 1,17 | 1,26 | 1,13 | 1,19 | -2,06% | - |
| 15.04.2025 | 1,22 | 1,29 | 1,19 | 1,22 | -0,41% | - |
| 14.04.2025 | 1,27 | 1,31 | 1,12 | 1,22 | -3,56% | 769,00 |
| 11.04.2025 | 1,30 | 1,31 | 1,21 | 1,27 | -2,32% | - |
| 10.04.2025 | 1,37 | 1,38 | 1,24 | 1,30 | -3,72% | - |
| 09.04.2025 | 1,30 | 1,48 | 1,29 | 1,35 | 0,75% | - |
| 08.04.2025 | 1,34 | 1,51 | 1,30 | 1,34 | 1,91% | - |
| 07.04.2025 | 1,40 | 1,57 | 1,29 | 1,31 | -9,03% | - |
| 04.04.2025 | 1,72 | 1,74 | 1,43 | 1,44 | -15,54% | 4.340,00 |
| 03.04.2025 | 1,65 | 1,77 | 1,55 | 1,71 | -3,13% | - |
| 02.04.2025 | 1,82 | 1,99 | 1,72 | 1,76 | -2,22% | - |
| 01.04.2025 | 1,80 | 2,09 | 1,76 | 1,80 | -2,17% | - |
| 31.03.2025 | 1,98 | 2,03 | 1,84 | 1,84 | -6,12% | - |
| 28.03.2025 | 2,22 | 2,24 | 1,92 | 1,96 | -13,27% | - |
| 27.03.2025 | 1,91 | 2,35 | 1,91 | 2,26 | 16,49% | 1.380,00 |
| 26.03.2025 | 1,93 | 2,04 | 1,78 | 1,94 | -1,02% | 90,00 |
| 25.03.2025 | 2,02 | 2,25 | 1,88 | 1,96 | -2,49% | - |
| 24.03.2025 | 2,06 | 2,09 | 2,00 | 2,01 | -2,19% | - |
| 21.03.2025 | 2,11 | 2,11 | 2,01 | 2,06 | -2,14% | - |
| 20.03.2025 | 2,11 | 2,19 | 2,02 | 2,10 | -0,47% | - |
| 19.03.2025 | 2,15 | 2,24 | 2,07 | 2,11 | -1,40% | - |
| 18.03.2025 | 2,10 | 2,18 | 2,10 | 2,14 | 2,39% | - |
| 17.03.2025 | 2,08 | 2,20 | 2,07 | 2,09 | 0,00% | - |
| 14.03.2025 | 2,15 | 2,21 | 2,03 | 2,09 | -2,34% | - |
| 13.03.2025 | 2,17 | 2,34 | 2,14 | 2,14 | -2,28% | - |
| 12.03.2025 | 2,20 | 2,29 | 2,12 | 2,19 | 0,00% | - |
| 11.03.2025 | 2,28 | 2,33 | 2,16 | 2,19 | -4,78% | - |
| 10.03.2025 | 2,28 | 2,41 | 2,23 | 2,30 | 0,44% | - |
| 07.03.2025 | 2,29 | 2,44 | 2,21 | 2,29 | -0,43% | - |
| 06.03.2025 | 2,27 | 2,40 | 2,25 | 2,30 | -0,43% | - |
| 05.03.2025 | 2,35 | 2,43 | 2,30 | 2,31 | -1,28% | 1.000,00 |
| 04.03.2025 | 2,45 | 2,49 | 2,33 | 2,34 | -4,88% | - |
| 03.03.2025 | 2,47 | 2,51 | 2,43 | 2,46 | -2,38% | - |
| 28.02.2025 | 2,51 | 2,55 | 2,45 | 2,52 | 0,40% | 500,00 |
| 27.02.2025 | 2,47 | 2,59 | 2,47 | 2,51 | 0,40% | - |
| 26.02.2025 | 2,39 | 2,54 | 2,39 | 2,50 | 4,60% | - |
| 25.02.2025 | 2,39 | 2,45 | 2,33 | 2,39 | 0,42% | - |
| 24.02.2025 | 2,47 | 2,52 | 2,30 | 2,38 | -3,64% | 3.470,00 |
| 21.02.2025 | 2,59 | 2,61 | 2,43 | 2,47 | -5,36% | - |
| 20.02.2025 | 2,64 | 2,67 | 2,57 | 2,61 | -1,51% | - |
| 19.02.2025 | 2,66 | 2,72 | 2,64 | 2,65 | 0,38% | - |
| 18.02.2025 | 2,75 | 3,47 | 2,58 | 2,64 | -3,65% | - |
| 17.02.2025 | 2,74 | 2,74 | 2,73 | 2,74 | 1,86% | - |
| 14.02.2025 | 2,52 | 2,74 | 2,50 | 2,69 | 5,49% | 24,00 |
| 13.02.2025 | 2,55 | 2,65 | 2,53 | 2,55 | 0,79% | 100,00 |
| 12.02.2025 | 2,39 | 2,57 | 2,37 | 2,53 | 5,86% | - |
| 11.02.2025 | 2,41 | 2,50 | 2,37 | 2,39 | -2,45% | - |
| 10.02.2025 | 2,43 | 2,64 | 2,43 | 2,45 | 0,41% | - |
| 07.02.2025 | 2,39 | 2,47 | 2,34 | 2,44 | 1,24% | 200,00 |
| 06.02.2025 | 2,46 | 2,52 | 2,35 | 2,41 | -1,23% | 80,00 |
| 05.02.2025 | 2,33 | 2,47 | 2,31 | 2,44 | 3,83% | - |
| 04.02.2025 | 2,39 | 2,39 | 2,25 | 2,35 | -0,42% | - |
| 03.02.2025 | 2,33 | 2,47 | 2,22 | 2,36 | 0,85% | - |
| 31.01.2025 | 2,23 | 2,37 | 2,19 | 2,34 | 5,88% | - |
| 30.01.2025 | 2,20 | 2,33 | 2,14 | 2,21 | -0,45% | - |
| 29.01.2025 | 2,20 | 2,35 | 2,16 | 2,22 | 1,83% | - |
| 28.01.2025 | 2,20 | 2,21 | 2,11 | 2,18 | 0,46% | - |
| 27.01.2025 | 2,02 | 2,25 | 1,96 | 2,17 | 4,83% | - |
| 24.01.2025 | 2,14 | 2,14 | 2,04 | 2,07 | -3,72% | - |
| 23.01.2025 | 2,18 | 2,20 | 2,12 | 2,15 | -1,83% | 500,00 |
| 22.01.2025 | 2,18 | 2,30 | 2,15 | 2,19 | 1,39% | - |
| 21.01.2025 | 2,10 | 2,18 | 2,02 | 2,16 | 3,35% | - |
| 20.01.2025 | 2,10 | 2,11 | 2,09 | 2,09 | -0,95% | - |
| 17.01.2025 | 2,14 | 2,20 | 2,08 | 2,11 | 0,00% | 500,00 |
| 16.01.2025 | 2,00 | 2,13 | 2,00 | 2,11 | 4,46% | - |
| 15.01.2025 | 1,96 | 2,10 | 1,96 | 2,02 | 2,28% | - |
| 14.01.2025 | 2,04 | 2,14 | 1,95 | 1,98 | -4,13% | 2.000,00 |
| 13.01.2025 | 2,04 | 2,24 | 2,02 | 2,06 | 0,00% | - |
| 10.01.2025 | 2,12 | 2,26 | 1,97 | 2,06 | -3,29% | - |
| 09.01.2025 | 2,13 | 2,13 | 2,12 | 2,13 | 0,95% | - |
| 08.01.2025 | 2,47 | 2,85 | 2,11 | 2,11 | -14,23% | - |
| 07.01.2025 | 2,43 | 2,50 | 2,38 | 2,46 | 0,41% | 240,00 |
| 06.01.2025 | 2,41 | 2,50 | 2,36 | 2,45 | 2,08% | - |
| 03.01.2025 | 2,35 | 2,41 | 2,31 | 2,40 | 3,00% | - |
| 02.01.2025 | 2,14 | 2,37 | 2,12 | 2,33 | 12,56% | 430,00 |
| 30.12.2024 | 2,08 | 2,08 | 2,06 | 2,07 | -1,90% | - |
| 27.12.2024 | 2,04 | 2,20 | 2,04 | 2,11 | -2,31% | - |
| 23.12.2024 | 2,12 | 2,21 | 2,09 | 2,16 | 2,37% | - |
| 20.12.2024 | 2,11 | 2,22 | 2,08 | 2,11 | -0,47% | 750,00 |
| 19.12.2024 | 2,08 | 2,20 | 2,08 | 2,12 | 0,47% | - |
| 18.12.2024 | 2,35 | 2,35 | 2,09 | 2,11 | -9,44% | - |
| 17.12.2024 | 2,12 | 2,35 | 2,11 | 2,33 | 9,39% | - |
| 16.12.2024 | 2,10 | 2,19 | 2,09 | 2,13 | 1,91% | - |
| 13.12.2024 | 2,11 | 2,12 | 2,07 | 2,09 | -0,95% | - |
| 12.12.2024 | 2,11 | 2,24 | 2,07 | 2,11 | -0,94% | - |
| 11.12.2024 | 2,18 | 2,24 | 2,05 | 2,13 | -1,39% | - |
| 10.12.2024 | 2,15 | 2,25 | 2,11 | 2,16 | 0,47% | - |
| 09.12.2024 | 2,07 | 2,23 | 2,06 | 2,15 | 3,37% | - |
| 06.12.2024 | 2,19 | 2,21 | 2,02 | 2,08 | -5,02% | - |
| 05.12.2024 | 2,20 | 2,31 | 2,16 | 2,19 | -0,90% | - |
| 04.12.2024 | 2,35 | 2,79 | 2,19 | 2,21 | -5,96% | - |
| 03.12.2024 | 2,35 | 2,36 | 2,27 | 2,35 | 0,86% | - |
| 02.12.2024 | 2,30 | 2,36 | 2,24 | 2,33 | 1,75% | 333,00 |
| 29.11.2024 | 2,28 | 2,32 | 2,25 | 2,29 | 0,00% | - |
| 28.11.2024 | 2,29 | 2,29 | 2,29 | 2,29 | 1,78% | - |