Echtzeit-Aktienkurs Electromed
Bid:
Ask:
Aktienkurse zur Electromed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 29,00 | 29,51 | 28,64 | 28,80 | -0,76% | 40.029,00 |
| 08.01.2026 | 29,02 | 29,57 | 28,70 | 29,02 | -1,29% | 38.439,00 |
| 07.01.2026 | 28,43 | 29,49 | 28,37 | 29,40 | 3,56% | 44.734,00 |
| 06.01.2026 | 28,15 | 28,84 | 28,15 | 28,39 | 0,53% | 50.125,00 |
| 05.01.2026 | 27,30 | 28,73 | 27,23 | 28,24 | 3,10% | 50.680,00 |
| 02.01.2026 | 29,51 | 29,51 | 27,30 | 27,39 | -5,94% | 51.115,00 |
| 31.12.2025 | 28,61 | 29,46 | 28,38 | 29,12 | 1,01% | 176.491,00 |
| 30.12.2025 | 28,60 | 29,12 | 28,12 | 28,83 | 1,30% | 71.596,00 |
| 29.12.2025 | 28,54 | 29,19 | 28,23 | 28,46 | -0,14% | 41.630,00 |
| 26.12.2025 | 28,30 | 29,44 | 27,34 | 28,50 | -0,80% | 55.068,00 |
| 24.12.2025 | 27,69 | 29,01 | 27,19 | 28,73 | 5,05% | 53.584,00 |
| 23.12.2025 | 27,73 | 28,23 | 26,98 | 27,35 | -1,69% | 70.447,00 |
| 22.12.2025 | 28,50 | 29,16 | 27,63 | 27,82 | -2,80% | 78.761,00 |
| 19.12.2025 | 29,95 | 30,47 | 28,20 | 28,62 | -4,38% | 74.069,00 |
| 18.12.2025 | 29,90 | 30,41 | 29,70 | 29,93 | 0,61% | 36.409,00 |
| 17.12.2025 | 30,02 | 30,24 | 29,45 | 29,75 | -0,44% | 22.856,00 |
| 16.12.2025 | 29,60 | 30,23 | 29,59 | 29,88 | 0,95% | 30.131,00 |
| 15.12.2025 | 29,98 | 30,49 | 29,32 | 29,60 | -0,84% | 54.000,00 |
| 12.12.2025 | 29,75 | 30,10 | 28,82 | 29,85 | 1,02% | 49.457,00 |
| 11.12.2025 | 29,48 | 30,34 | 29,05 | 29,55 | 1,37% | 61.866,00 |
| 10.12.2025 | 28,67 | 29,42 | 28,66 | 29,15 | 2,07% | 53.478,00 |
| 09.12.2025 | 28,04 | 28,83 | 27,86 | 28,56 | 1,46% | 47.410,00 |
| 08.12.2025 | 28,00 | 28,74 | 27,85 | 28,15 | 1,22% | 61.233,00 |
| 05.12.2025 | 28,20 | 28,45 | 27,72 | 27,81 | 0,04% | 27.598,00 |
| 04.12.2025 | 27,79 | 28,20 | 27,61 | 27,80 | -0,54% | 21.930,00 |
| 03.12.2025 | 27,63 | 28,13 | 27,16 | 27,95 | 2,64% | 43.090,00 |
| 02.12.2025 | 27,58 | 27,74 | 26,65 | 27,23 | -0,69% | 47.506,00 |
| 01.12.2025 | 26,57 | 27,94 | 26,51 | 27,42 | 2,43% | 75.049,00 |
| 28.11.2025 | 26,51 | 26,77 | 26,10 | 26,77 | 0,94% | 24.824,00 |
| 26.11.2025 | 27,56 | 27,59 | 26,29 | 26,52 | -4,19% | 73.440,00 |
| 25.11.2025 | 26,28 | 28,00 | 26,06 | 27,68 | 4,77% | 66.393,00 |
| 24.11.2025 | 26,05 | 27,00 | 26,00 | 26,42 | 1,97% | 58.313,00 |
| 21.11.2025 | 25,17 | 26,21 | 25,17 | 25,91 | 3,23% | 45.745,00 |
| 20.11.2025 | 25,55 | 25,68 | 24,95 | 25,10 | -0,44% | 35.541,00 |
| 19.11.2025 | 24,43 | 25,60 | 24,43 | 25,21 | 2,81% | 54.981,00 |
| 18.11.2025 | 24,50 | 24,60 | 24,29 | 24,52 | -0,45% | 65.232,00 |
| 17.11.2025 | 25,02 | 25,11 | 24,41 | 24,63 | -2,53% | 106.577,00 |
| 14.11.2025 | 25,98 | 25,98 | 24,80 | 25,27 | -4,10% | 59.641,00 |
| 13.11.2025 | 25,20 | 26,72 | 24,10 | 26,35 | 3,82% | 69.151,00 |
| 12.11.2025 | 25,12 | 25,47 | 25,02 | 25,38 | 1,08% | 43.802,00 |
| 11.11.2025 | 24,27 | 25,11 | 24,26 | 25,11 | 3,33% | 35.288,00 |
| 10.11.2025 | 25,47 | 25,47 | 24,10 | 24,30 | 0,54% | 31.180,00 |
| 07.11.2025 | 24,21 | 24,38 | 23,78 | 24,17 | -0,70% | 35.788,00 |
| 06.11.2025 | 25,20 | 25,20 | 24,33 | 24,34 | -3,64% | 39.332,00 |
| 05.11.2025 | 24,82 | 25,30 | 24,52 | 25,26 | 1,32% | 35.540,00 |
| 04.11.2025 | 23,72 | 24,93 | 23,72 | 24,93 | 3,66% | 60.452,00 |
| 03.11.2025 | 23,81 | 24,30 | 23,80 | 24,05 | -0,04% | 33.756,00 |
| 31.10.2025 | 23,90 | 24,21 | 23,90 | 24,06 | -0,29% | 23.693,00 |
| 30.10.2025 | 23,73 | 24,24 | 23,65 | 24,13 | 0,50% | 32.422,00 |
| 29.10.2025 | 24,16 | 24,49 | 23,83 | 24,01 | -1,76% | 48.406,00 |
| 28.10.2025 | 24,28 | 24,66 | 24,01 | 24,44 | -0,20% | 35.275,00 |
| 27.10.2025 | 24,38 | 24,70 | 24,20 | 24,49 | 0,91% | 41.729,00 |
| 24.10.2025 | 24,98 | 24,98 | 24,16 | 24,27 | -1,70% | 21.973,00 |
| 23.10.2025 | 24,86 | 24,86 | 24,29 | 24,69 | -0,48% | 25.620,00 |
| 22.10.2025 | 24,53 | 25,00 | 24,19 | 24,81 | 0,12% | 31.342,00 |
| 21.10.2025 | 24,69 | 25,00 | 24,47 | 24,78 | -0,20% | 28.302,00 |
| 20.10.2025 | 24,62 | 24,89 | 24,22 | 24,83 | 2,22% | 33.029,00 |
| 17.10.2025 | 24,24 | 24,36 | 23,84 | 24,29 | -0,08% | 43.855,00 |
| 16.10.2025 | 24,97 | 25,02 | 24,29 | 24,31 | -2,68% | 43.545,00 |
| 15.10.2025 | 24,93 | 25,05 | 24,51 | 24,98 | 1,26% | 34.076,00 |
| 14.10.2025 | 24,29 | 24,88 | 23,92 | 24,67 | 0,49% | 31.305,00 |
| 13.10.2025 | 24,43 | 24,79 | 24,15 | 24,55 | 1,87% | 51.119,00 |
| 10.10.2025 | 25,24 | 25,24 | 24,09 | 24,10 | -4,63% | 45.522,00 |
| 09.10.2025 | 25,10 | 25,40 | 24,90 | 25,27 | 0,60% | 26.114,00 |
| 08.10.2025 | 24,85 | 25,30 | 24,53 | 25,12 | 1,95% | 36.022,00 |
| 07.10.2025 | 24,94 | 25,11 | 24,30 | 24,64 | -0,52% | 47.177,00 |
| 06.10.2025 | 25,13 | 25,94 | 24,76 | 24,77 | 0,20% | 65.218,00 |
| 02.10.2025 | 24,58 | 25,00 | 24,20 | 24,72 | 0,69% | 43.109,00 |
| 01.10.2025 | 24,40 | 24,76 | 23,98 | 24,55 | 0,00% | 70.090,00 |
| 30.09.2025 | 24,49 | 24,89 | 24,15 | 24,55 | 0,04% | 71.475,00 |
| 29.09.2025 | 24,40 | 24,90 | 24,20 | 24,54 | 1,45% | 74.482,00 |
| 26.09.2025 | 23,68 | 24,50 | 23,56 | 24,19 | 4,09% | 56.747,00 |
| 25.09.2025 | 23,52 | 23,96 | 23,14 | 23,24 | -2,52% | 27.380,00 |
| 24.09.2025 | 23,77 | 24,10 | 23,61 | 23,84 | -0,17% | 36.228,00 |
| 23.09.2025 | 25,20 | 25,28 | 23,70 | 23,88 | -3,98% | 36.577,00 |
| 22.09.2025 | 24,47 | 25,05 | 24,08 | 24,87 | 0,40% | 72.846,00 |
| 19.09.2025 | 25,00 | 25,00 | 24,56 | 24,77 | -0,88% | 124.941,00 |
| 18.09.2025 | 24,25 | 25,00 | 24,22 | 24,99 | 3,39% | 90.207,00 |