Echtzeit-Aktienkurs Electromed
Bid:
Ask:
Aktienkurse zur Electromed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 23,90 | 24,25 | 23,26 | 23,65 | 1,03% | 38.759,00 |
| 31.03.2026 | 24,52 | 24,60 | 23,20 | 23,41 | -3,82% | 126.847,00 |
| 30.03.2026 | 24,71 | 24,85 | 23,07 | 24,34 | -0,86% | 115.041,00 |
| 27.03.2026 | 24,50 | 24,79 | 24,03 | 24,55 | 0,41% | 34.810,00 |
| 26.03.2026 | 24,37 | 24,99 | 24,34 | 24,45 | -0,85% | 42.875,00 |
| 25.03.2026 | 24,41 | 24,98 | 24,41 | 24,66 | -0,16% | 58.145,00 |
| 24.03.2026 | 24,38 | 24,98 | 24,03 | 24,70 | 0,86% | 50.810,00 |
| 23.03.2026 | 23,44 | 24,69 | 23,34 | 24,49 | 5,20% | 71.537,00 |
| 20.03.2026 | 23,22 | 23,57 | 23,03 | 23,28 | -0,89% | 49.617,00 |
| 19.03.2026 | 23,44 | 23,51 | 23,16 | 23,49 | 1,38% | 22.464,00 |
| 18.03.2026 | 23,94 | 23,94 | 23,01 | 23,17 | -3,18% | 32.887,00 |
| 17.03.2026 | 23,96 | 24,33 | 23,68 | 23,93 | 0,59% | 34.793,00 |
| 16.03.2026 | 23,64 | 24,11 | 23,28 | 23,79 | 1,19% | 46.709,00 |
| 13.03.2026 | 23,65 | 23,66 | 23,01 | 23,51 | 1,03% | 44.291,00 |
| 12.03.2026 | 23,72 | 23,94 | 23,15 | 23,27 | -2,39% | 27.273,00 |
| 11.03.2026 | 23,49 | 23,94 | 23,47 | 23,84 | 0,55% | 27.074,00 |
| 10.03.2026 | 24,71 | 24,99 | 23,67 | 23,71 | -3,42% | 56.395,00 |
| 09.03.2026 | 23,73 | 24,72 | 23,15 | 24,55 | 2,81% | 102.109,00 |
| 06.03.2026 | 23,73 | 24,07 | 23,65 | 23,88 | -2,05% | 39.674,00 |
| 05.03.2026 | 24,47 | 24,56 | 23,88 | 24,38 | 0,37% | 51.500,00 |
| 04.03.2026 | 24,08 | 24,56 | 23,78 | 24,29 | 1,29% | 38.756,00 |
| 03.03.2026 | 23,46 | 24,19 | 23,28 | 23,98 | -0,50% | 61.685,00 |
| 02.03.2026 | 23,48 | 24,18 | 23,23 | 24,10 | 1,69% | 71.303,00 |
| 27.02.2026 | 23,84 | 24,32 | 23,50 | 23,70 | -1,54% | 47.150,00 |
| 26.02.2026 | 23,73 | 24,57 | 23,73 | 24,07 | 0,63% | 46.577,00 |
| 25.02.2026 | 23,07 | 23,96 | 23,01 | 23,92 | 3,33% | 65.190,00 |
| 24.02.2026 | 24,41 | 25,00 | 23,07 | 23,15 | -5,16% | 78.084,00 |
| 23.02.2026 | 24,36 | 25,19 | 23,98 | 24,41 | 0,62% | 93.363,00 |
| 20.02.2026 | 23,96 | 24,92 | 23,96 | 24,26 | 0,58% | 46.089,00 |
| 19.02.2026 | 24,80 | 24,80 | 24,12 | 24,12 | -2,78% | 45.626,00 |
| 18.02.2026 | 25,19 | 25,34 | 24,58 | 24,81 | -2,09% | 79.105,00 |
| 17.02.2026 | 23,80 | 25,73 | 23,56 | 25,34 | 4,45% | 177.239,00 |
| 13.02.2026 | 23,68 | 24,49 | 23,38 | 24,26 | 4,08% | 158.515,00 |
| 12.02.2026 | 24,45 | 24,66 | 23,15 | 23,31 | -7,72% | 186.549,00 |
| 11.02.2026 | 30,45 | 30,45 | 23,43 | 25,26 | -9,98% | 571.961,00 |
| 10.02.2026 | 27,76 | 28,31 | 27,41 | 28,06 | 1,63% | 64.152,00 |
| 09.02.2026 | 28,81 | 29,10 | 27,33 | 27,61 | -5,15% | 55.490,00 |
| 06.02.2026 | 29,36 | 29,94 | 28,13 | 29,11 | 0,38% | 82.838,00 |
| 05.02.2026 | 28,85 | 29,55 | 28,67 | 29,00 | -0,79% | 73.830,00 |
| 04.02.2026 | 30,43 | 30,55 | 29,06 | 29,23 | -2,95% | 54.554,00 |
| 03.02.2026 | 29,89 | 30,35 | 29,02 | 30,12 | -0,17% | 40.107,00 |
| 02.02.2026 | 29,87 | 30,73 | 28,88 | 30,17 | 1,00% | 66.500,00 |
| 30.01.2026 | 28,68 | 29,87 | 28,28 | 29,87 | 4,08% | 29.645,00 |
| 29.01.2026 | 29,25 | 29,25 | 28,41 | 28,70 | -1,34% | 17.734,00 |
| 28.01.2026 | 28,31 | 29,42 | 28,25 | 29,09 | 2,43% | 52.735,00 |
| 27.01.2026 | 28,94 | 29,00 | 28,10 | 28,40 | -1,56% | 30.534,00 |
| 26.01.2026 | 28,56 | 29,08 | 28,09 | 28,85 | 0,94% | 34.949,00 |
| 23.01.2026 | 27,47 | 28,75 | 27,43 | 28,58 | 4,38% | 58.042,00 |
| 22.01.2026 | 27,60 | 28,16 | 27,20 | 27,38 | -0,44% | 32.249,00 |
| 21.01.2026 | 27,41 | 28,35 | 27,27 | 27,50 | -1,40% | 71.078,00 |
| 20.01.2026 | 28,07 | 28,07 | 27,30 | 27,89 | 0,22% | 54.684,00 |
| 16.01.2026 | 28,22 | 28,50 | 27,83 | 27,83 | -1,73% | 25.220,00 |
| 15.01.2026 | 28,25 | 28,44 | 27,61 | 28,32 | 0,32% | 23.249,00 |
| 14.01.2026 | 27,61 | 28,44 | 27,61 | 28,23 | 0,86% | 29.476,00 |
| 13.01.2026 | 28,55 | 28,55 | 27,61 | 27,99 | -2,44% | 41.390,00 |
| 12.01.2026 | 28,62 | 28,80 | 27,94 | 28,69 | -0,38% | 50.044,00 |
| 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 |