Echtzeit-Aktienkurs Electromed
Bid:
Ask:
Aktienkurse zur Electromed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 19,15 | 20,42 | 19,15 | 20,27 | 6,57% | 50.790,00 |
| 21.08.2025 | 19,99 | 19,99 | 18,93 | 19,02 | -3,01% | 52.034,00 |
| 20.08.2025 | 19,15 | 19,68 | 18,87 | 19,61 | 2,35% | 36.878,00 |
| 19.08.2025 | 19,70 | 19,90 | 19,15 | 19,16 | -2,69% | 55.448,00 |
| 18.08.2025 | 18,96 | 19,90 | 18,86 | 19,69 | 4,01% | 57.239,00 |
| 15.08.2025 | 19,29 | 19,29 | 18,81 | 18,93 | -1,25% | 63.582,00 |
| 14.08.2025 | 19,66 | 19,66 | 19,06 | 19,17 | -2,84% | 23.248,00 |
| 13.08.2025 | 19,54 | 19,94 | 19,54 | 19,73 | 2,02% | 33.024,00 |
| 12.08.2025 | 19,15 | 19,52 | 18,80 | 19,34 | 0,99% | 53.011,00 |
| 11.08.2025 | 18,65 | 19,20 | 18,55 | 19,15 | 2,74% | 41.760,00 |
| 08.08.2025 | 18,81 | 19,14 | 18,56 | 18,64 | -0,05% | 23.958,00 |
| 07.08.2025 | 18,56 | 18,84 | 18,40 | 18,65 | 1,19% | 38.217,00 |
| 06.08.2025 | 18,61 | 18,62 | 18,14 | 18,43 | -0,97% | 29.367,00 |
| 05.08.2025 | 18,60 | 18,69 | 18,20 | 18,61 | -0,05% | 70.428,00 |
| 04.08.2025 | 18,13 | 18,64 | 18,13 | 18,62 | 2,70% | 45.864,00 |
| 01.08.2025 | 18,06 | 18,32 | 17,73 | 18,13 | -0,44% | 50.581,00 |
| 31.07.2025 | 18,67 | 18,74 | 18,18 | 18,21 | -2,57% | 50.009,00 |
| 30.07.2025 | 18,91 | 19,21 | 18,47 | 18,69 | -0,69% | 39.112,00 |
| 29.07.2025 | 19,03 | 19,06 | 18,70 | 18,82 | -0,05% | 38.349,00 |
| 28.07.2025 | 18,61 | 19,17 | 18,41 | 18,83 | 0,05% | 47.365,00 |
| 25.07.2025 | 18,78 | 18,94 | 18,35 | 18,82 | 0,97% | 30.244,00 |
| 24.07.2025 | 19,06 | 19,06 | 18,63 | 18,64 | -2,20% | 49.229,00 |
| 23.07.2025 | 18,62 | 19,17 | 18,57 | 19,06 | 1,98% | 77.928,00 |
| 22.07.2025 | 18,50 | 19,48 | 18,40 | 18,69 | 3,15% | 86.331,00 |
| 21.07.2025 | 18,25 | 18,50 | 18,12 | 18,12 | -0,60% | 43.963,00 |
| 18.07.2025 | 18,78 | 18,94 | 18,23 | 18,23 | -2,25% | 52.956,00 |
| 17.07.2025 | 18,36 | 18,75 | 18,34 | 18,65 | 1,25% | 55.617,00 |
| 16.07.2025 | 18,33 | 18,67 | 18,01 | 18,42 | 0,99% | 83.555,00 |
| 15.07.2025 | 19,29 | 19,39 | 18,24 | 18,24 | -5,49% | 64.487,00 |
| 14.07.2025 | 19,19 | 19,43 | 19,01 | 19,30 | 1,15% | 38.115,00 |
| 11.07.2025 | 20,00 | 20,01 | 19,00 | 19,08 | -4,65% | 65.424,00 |
| 10.07.2025 | 20,30 | 21,20 | 20,00 | 20,01 | -2,44% | 42.224,00 |
| 09.07.2025 | 20,11 | 20,51 | 19,81 | 20,51 | 2,45% | 70.094,00 |
| 08.07.2025 | 20,05 | 20,30 | 19,85 | 20,02 | -0,50% | 88.131,00 |
| 07.07.2025 | 20,80 | 20,80 | 19,84 | 20,12 | -3,18% | 94.606,00 |
| 03.07.2025 | 20,35 | 20,83 | 20,12 | 20,78 | 2,26% | 75.091,00 |
| 02.07.2025 | 21,99 | 21,99 | 20,14 | 20,32 | -6,79% | 130.807,00 |
| 01.07.2025 | 21,81 | 22,16 | 21,55 | 21,80 | -0,86% | 89.385,00 |
| 30.06.2025 | 21,71 | 22,15 | 21,28 | 21,99 | 0,00% | 120.671,00 |
| 27.06.2025 | 21,58 | 22,35 | 21,10 | 21,99 | 1,48% | 1.014.090,00 |
| 26.06.2025 | 21,98 | 21,98 | 21,10 | 21,67 | -1,10% | 89.098,00 |
| 25.06.2025 | 21,76 | 21,91 | 21,43 | 21,91 | 1,20% | 54.516,00 |
| 24.06.2025 | 21,48 | 21,75 | 21,01 | 21,65 | 1,88% | 77.533,00 |
| 23.06.2025 | 20,62 | 21,47 | 20,53 | 21,25 | 3,51% | 89.389,00 |
| 20.06.2025 | 20,96 | 20,97 | 20,18 | 20,53 | -1,01% | 75.889,00 |
| 18.06.2025 | 20,12 | 20,90 | 20,01 | 20,74 | 3,34% | 46.548,00 |
| 17.06.2025 | 20,24 | 20,66 | 20,00 | 20,07 | -0,25% | 61.157,00 |
| 16.06.2025 | 20,21 | 20,50 | 20,10 | 20,12 | 0,25% | 50.390,00 |
| 13.06.2025 | 20,08 | 20,26 | 19,87 | 20,07 | 0,30% | 55.787,00 |
| 12.06.2025 | 19,97 | 20,20 | 19,65 | 20,01 | -0,20% | 39.298,00 |
| 11.06.2025 | 19,93 | 20,39 | 19,93 | 20,05 | 0,60% | 42.339,00 |
| 10.06.2025 | 19,93 | 20,07 | 19,60 | 19,93 | 0,55% | 51.638,00 |
| 09.06.2025 | 20,61 | 20,90 | 19,81 | 19,82 | -5,39% | 50.691,00 |
| 06.06.2025 | 20,94 | 21,23 | 20,87 | 20,95 | 0,82% | 49.762,00 |
| 05.06.2025 | 20,09 | 20,84 | 20,09 | 20,78 | 3,13% | 36.152,00 |
| 04.06.2025 | 20,46 | 20,68 | 19,96 | 20,15 | -1,61% | 52.392,00 |
| 03.06.2025 | 20,50 | 20,85 | 20,47 | 20,48 | 0,10% | 50.327,00 |
| 02.06.2025 | 20,20 | 20,80 | 20,13 | 20,46 | 1,29% | 83.410,00 |
| 30.05.2025 | 20,15 | 20,40 | 19,80 | 20,20 | -1,03% | 37.003,00 |
| 29.05.2025 | 20,37 | 20,59 | 20,12 | 20,41 | 0,39% | 26.272,00 |
| 28.05.2025 | 20,60 | 20,60 | 19,75 | 20,33 | 0,05% | 64.649,00 |
| 27.05.2025 | 19,99 | 20,45 | 19,72 | 20,32 | 3,41% | 89.631,00 |
| 23.05.2025 | 19,80 | 20,10 | 19,52 | 19,65 | -3,44% | 52.314,00 |
| 22.05.2025 | 20,80 | 20,97 | 20,11 | 20,35 | -2,49% | 64.688,00 |
| 21.05.2025 | 21,92 | 21,93 | 20,61 | 20,87 | -6,08% | 44.219,00 |
| 20.05.2025 | 21,86 | 22,40 | 21,56 | 22,22 | 1,05% | 59.005,00 |
| 19.05.2025 | 21,28 | 22,03 | 21,28 | 21,99 | 2,04% | 94.414,00 |
| 16.05.2025 | 19,67 | 21,66 | 19,55 | 21,55 | 10,23% | 172.140,00 |
| 15.05.2025 | 19,40 | 20,09 | 19,20 | 19,55 | 1,09% | 154.920,00 |
| 14.05.2025 | 22,56 | 23,25 | 18,67 | 19,34 | -15,29% | 242.837,00 |
| 13.05.2025 | 22,47 | 23,17 | 22,47 | 22,83 | 1,74% | 90.494,00 |
| 12.05.2025 | 22,67 | 22,84 | 22,43 | 22,44 | 0,76% | 78.558,00 |
| 09.05.2025 | 22,22 | 22,48 | 22,10 | 22,27 | 0,18% | 41.638,00 |
| 08.05.2025 | 21,81 | 22,63 | 21,81 | 22,23 | 1,09% | 75.531,00 |
| 07.05.2025 | 22,40 | 22,70 | 21,98 | 21,99 | -1,74% | 51.425,00 |
| 06.05.2025 | 22,28 | 22,77 | 22,28 | 22,38 | -1,15% | 39.642,00 |
| 05.05.2025 | 23,05 | 23,22 | 22,50 | 22,64 | -2,50% | 28.159,00 |
| 02.05.2025 | 22,98 | 23,50 | 22,78 | 23,22 | 0,74% | 57.475,00 |
| 01.05.2025 | 23,11 | 23,44 | 22,50 | 23,05 | 0,09% | 39.850,00 |
| 30.04.2025 | 22,24 | 23,26 | 22,14 | 23,03 | 2,13% | 77.787,00 |
| 29.04.2025 | 22,83 | 22,83 | 22,28 | 22,55 | -1,40% | 56.654,00 |
| 28.04.2025 | 22,94 | 23,18 | 22,65 | 22,87 | -0,82% | 39.631,00 |
| 25.04.2025 | 23,10 | 23,10 | 22,60 | 23,06 | -0,09% | 21.106,00 |
| 24.04.2025 | 22,50 | 23,52 | 22,50 | 23,08 | 1,18% | 40.993,00 |
| 23.04.2025 | 23,37 | 23,68 | 22,72 | 22,81 | -0,78% | 49.838,00 |
| 22.04.2025 | 22,92 | 23,22 | 22,60 | 22,99 | 1,64% | 40.602,00 |
| 21.04.2025 | 22,51 | 22,70 | 22,17 | 22,62 | -0,75% | 62.703,00 |
| 17.04.2025 | 22,72 | 22,94 | 22,60 | 22,79 | 0,53% | 39.851,00 |
| 16.04.2025 | 22,64 | 22,87 | 22,39 | 22,67 | -1,13% | 36.431,00 |
| 15.04.2025 | 23,00 | 23,12 | 22,61 | 22,93 | -0,39% | 34.160,00 |
| 14.04.2025 | 22,89 | 23,18 | 22,53 | 23,02 | 2,17% | 30.388,00 |
| 11.04.2025 | 22,66 | 22,87 | 22,36 | 22,53 | -0,27% | 40.169,00 |
| 10.04.2025 | 23,11 | 23,11 | 22,38 | 22,59 | -3,99% | 52.072,00 |
| 09.04.2025 | 22,25 | 23,90 | 21,99 | 23,53 | 6,42% | 65.623,00 |
| 08.04.2025 | 22,67 | 22,99 | 21,90 | 22,11 | -0,23% | 72.910,00 |
| 07.04.2025 | 20,54 | 22,74 | 20,42 | 22,16 | -1,03% | 109.060,00 |
| 04.04.2025 | 22,85 | 23,16 | 22,01 | 22,39 | -5,05% | 98.533,00 |
| 03.04.2025 | 23,32 | 23,80 | 23,01 | 23,58 | -2,36% | 71.588,00 |
| 02.04.2025 | 23,61 | 24,38 | 23,56 | 24,15 | -0,17% | 35.876,00 |
| 01.04.2025 | 23,80 | 24,45 | 23,45 | 24,19 | 1,38% | 56.802,00 |