Echtzeit-Aktienkurs Electromed
Bid:
Ask:
Aktienkurse zur Electromed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.01.2025 | 35,27 | 35,54 | 34,34 | 34,40 | -2,11% | 66.163,00 |
| 30.01.2025 | 35,45 | 35,56 | 34,77 | 35,14 | -0,82% | 57.464,00 |
| 29.01.2025 | 35,11 | 35,50 | 34,64 | 35,43 | 1,03% | 67.157,00 |
| 28.01.2025 | 33,21 | 35,26 | 32,95 | 35,07 | 5,82% | 109.457,00 |
| 27.01.2025 | 33,50 | 33,65 | 32,65 | 33,14 | -1,05% | 70.738,00 |
| 24.01.2025 | 33,32 | 33,99 | 32,75 | 33,49 | 0,57% | 76.727,00 |
| 23.01.2025 | 33,54 | 33,64 | 32,47 | 33,30 | -0,63% | 58.343,00 |
| 22.01.2025 | 34,18 | 34,40 | 33,12 | 33,51 | -1,15% | 64.515,00 |
| 21.01.2025 | 34,34 | 35,07 | 33,89 | 33,90 | -0,29% | 131.535,00 |
| 17.01.2025 | 34,25 | 34,25 | 33,17 | 34,00 | 0,38% | 79.128,00 |
| 16.01.2025 | 34,25 | 34,25 | 32,99 | 33,87 | 0,44% | 100.227,00 |
| 15.01.2025 | 31,50 | 34,04 | 31,24 | 33,72 | 8,60% | 193.468,00 |
| 14.01.2025 | 30,53 | 31,62 | 30,45 | 31,05 | 1,90% | 84.689,00 |
| 13.01.2025 | 30,00 | 30,70 | 29,44 | 30,47 | 2,35% | 49.389,00 |
| 10.01.2025 | 31,14 | 31,14 | 29,39 | 29,77 | -4,34% | 74.177,00 |
| 08.01.2025 | 30,74 | 31,70 | 30,38 | 31,12 | 2,71% | 108.259,00 |
| 07.01.2025 | 31,50 | 31,75 | 29,71 | 30,30 | -2,98% | 115.098,00 |
| 06.01.2025 | 30,75 | 31,88 | 30,40 | 31,23 | 1,76% | 106.691,00 |
| 03.01.2025 | 30,15 | 30,89 | 29,71 | 30,69 | 1,96% | 75.922,00 |
| 02.01.2025 | 29,86 | 30,31 | 29,21 | 30,10 | 1,86% | 70.217,00 |
| 31.12.2024 | 30,38 | 30,53 | 29,33 | 29,55 | -2,02% | 46.106,00 |
| 30.12.2024 | 29,01 | 30,58 | 28,10 | 30,16 | 3,15% | 163.097,00 |
| 27.12.2024 | 29,83 | 29,99 | 28,80 | 29,24 | -1,88% | 56.087,00 |
| 26.12.2024 | 29,33 | 30,00 | 29,08 | 29,80 | 0,74% | 60.948,00 |
| 24.12.2024 | 29,00 | 29,92 | 28,65 | 29,58 | 3,25% | 69.225,00 |
| 23.12.2024 | 27,50 | 29,34 | 26,55 | 28,65 | 3,32% | 198.217,00 |
| 20.12.2024 | 27,23 | 28,11 | 27,22 | 27,73 | 0,91% | 65.612,00 |
| 19.12.2024 | 27,32 | 28,97 | 27,12 | 27,48 | 1,78% | 82.897,00 |
| 18.12.2024 | 28,17 | 28,98 | 26,91 | 27,00 | -3,98% | 54.691,00 |
| 17.12.2024 | 28,38 | 28,39 | 27,76 | 28,12 | -1,06% | 55.839,00 |
| 16.12.2024 | 28,39 | 28,94 | 27,72 | 28,42 | 0,85% | 71.767,00 |
| 13.12.2024 | 28,45 | 28,75 | 27,69 | 28,18 | -1,47% | 132.934,00 |
| 12.12.2024 | 28,72 | 29,05 | 28,33 | 28,60 | -0,73% | 45.576,00 |
| 11.12.2024 | 29,04 | 29,21 | 28,39 | 28,81 | -0,96% | 76.019,00 |
| 10.12.2024 | 30,01 | 30,01 | 28,79 | 29,09 | -2,68% | 72.292,00 |
| 09.12.2024 | 29,50 | 30,20 | 29,14 | 29,89 | 4,11% | 116.915,00 |
| 06.12.2024 | 28,16 | 28,93 | 27,33 | 28,71 | 2,54% | 110.807,00 |
| 05.12.2024 | 29,36 | 29,70 | 27,28 | 28,00 | -6,04% | 211.876,00 |
| 04.12.2024 | 30,16 | 30,25 | 29,61 | 29,80 | -1,03% | 89.003,00 |
| 03.12.2024 | 30,65 | 30,65 | 29,79 | 30,11 | 0,03% | 132.892,00 |
| 02.12.2024 | 30,93 | 31,26 | 29,50 | 30,10 | -2,21% | 119.716,00 |
| 29.11.2024 | 31,31 | 31,31 | 30,78 | 30,78 | -0,90% | 35.017,00 |
| 27.11.2024 | 30,50 | 31,21 | 29,90 | 31,06 | 1,87% | 77.450,00 |
| 26.11.2024 | 30,26 | 30,70 | 29,74 | 30,49 | 0,76% | 98.137,00 |
| 25.11.2024 | 29,98 | 30,29 | 29,13 | 30,26 | 1,58% | 132.962,00 |
| 22.11.2024 | 28,27 | 30,00 | 28,00 | 29,79 | 6,13% | 109.065,00 |
| 21.11.2024 | 29,00 | 29,00 | 27,77 | 28,07 | -3,90% | 126.840,00 |
| 20.11.2024 | 28,00 | 29,62 | 28,00 | 29,21 | 4,62% | 140.117,00 |
| 19.11.2024 | 28,00 | 28,60 | 27,59 | 27,92 | -0,57% | 225.923,00 |
| 18.11.2024 | 29,13 | 29,52 | 27,75 | 28,08 | -2,53% | 192.435,00 |
| 15.11.2024 | 28,97 | 29,39 | 28,10 | 28,81 | -0,28% | 121.159,00 |
| 14.11.2024 | 28,21 | 29,35 | 27,50 | 28,89 | 3,96% | 109.820,00 |
| 13.11.2024 | 28,00 | 30,00 | 26,71 | 27,79 | 5,11% | 254.905,00 |
| 12.11.2024 | 27,15 | 27,65 | 26,25 | 26,44 | -1,49% | 144.496,00 |
| 11.11.2024 | 28,00 | 28,02 | 25,72 | 26,84 | 5,30% | 319.780,00 |
| 08.11.2024 | 24,14 | 25,56 | 23,60 | 25,49 | 5,99% | 116.025,00 |
| 07.11.2024 | 24,11 | 24,11 | 23,59 | 24,05 | 0,00% | 43.454,00 |
| 06.11.2024 | 23,63 | 24,19 | 23,40 | 24,05 | 3,04% | 61.022,00 |
| 05.11.2024 | 22,81 | 23,55 | 22,81 | 23,34 | 2,50% | 53.663,00 |
| 04.11.2024 | 22,79 | 23,10 | 22,62 | 22,77 | -0,57% | 47.200,00 |
| 01.11.2024 | 23,26 | 23,36 | 22,86 | 22,90 | -1,51% | 32.085,00 |
| 31.10.2024 | 22,58 | 23,25 | 22,30 | 23,25 | 2,51% | 24.677,00 |
| 30.10.2024 | 22,67 | 22,90 | 22,57 | 22,68 | -0,87% | 33.786,00 |
| 29.10.2024 | 22,54 | 22,88 | 22,41 | 22,88 | 2,23% | 35.864,00 |
| 28.10.2024 | 23,24 | 23,34 | 22,38 | 22,38 | -3,70% | 89.434,00 |
| 25.10.2024 | 23,00 | 23,35 | 22,87 | 23,24 | 0,69% | 39.090,00 |
| 24.10.2024 | 22,90 | 23,19 | 22,75 | 23,08 | 0,96% | 52.683,00 |
| 23.10.2024 | 23,12 | 23,12 | 22,86 | 22,86 | -1,85% | 24.692,00 |
| 22.10.2024 | 22,72 | 23,29 | 22,65 | 23,29 | 2,15% | 32.304,00 |
| 21.10.2024 | 23,03 | 23,38 | 22,80 | 22,80 | -1,21% | 49.957,00 |
| 18.10.2024 | 23,00 | 23,18 | 22,77 | 23,08 | 0,35% | 47.511,00 |
| 17.10.2024 | 22,98 | 23,25 | 22,70 | 23,00 | -0,04% | 72.692,00 |
| 16.10.2024 | 22,96 | 23,11 | 22,53 | 23,01 | 0,48% | 43.931,00 |
| 15.10.2024 | 22,76 | 23,19 | 22,70 | 22,90 | 0,88% | 40.582,00 |
| 14.10.2024 | 22,62 | 22,93 | 22,11 | 22,70 | 0,13% | 44.951,00 |
| 11.10.2024 | 22,22 | 22,76 | 21,98 | 22,67 | 1,61% | 58.608,00 |
| 10.10.2024 | 21,71 | 22,31 | 21,45 | 22,31 | 1,78% | 45.477,00 |
| 09.10.2024 | 21,75 | 22,43 | 21,44 | 21,92 | 1,25% | 53.634,00 |
| 08.10.2024 | 21,49 | 21,65 | 20,95 | 21,65 | 1,36% | 32.150,00 |
| 07.10.2024 | 21,68 | 21,81 | 21,27 | 21,36 | -1,39% | 33.715,00 |
| 04.10.2024 | 21,95 | 21,95 | 21,45 | 21,66 | -0,78% | 65.514,00 |
| 03.10.2024 | 21,79 | 22,00 | 21,29 | 21,83 | -0,55% | 83.100,00 |
| 02.10.2024 | 21,66 | 22,23 | 21,09 | 21,95 | 5,02% | 161.458,00 |
| 01.10.2024 | 21,47 | 21,47 | 20,17 | 20,90 | -2,65% | 58.919,00 |
| 30.09.2024 | 20,26 | 21,47 | 20,26 | 21,47 | 5,76% | 84.070,00 |
| 27.09.2024 | 19,54 | 21,22 | 19,52 | 20,30 | 4,00% | 139.348,00 |
| 26.09.2024 | 20,49 | 20,49 | 19,11 | 19,52 | -0,66% | 85.067,00 |
| 25.09.2024 | 20,49 | 20,49 | 19,51 | 19,65 | -4,47% | 41.279,00 |
| 24.09.2024 | 19,73 | 20,57 | 19,67 | 20,57 | 4,63% | 49.092,00 |
| 23.09.2024 | 20,30 | 20,59 | 19,50 | 19,66 | -3,10% | 119.650,00 |
| 20.09.2024 | 20,49 | 20,71 | 20,00 | 20,29 | -1,02% | 99.962,00 |
| 19.09.2024 | 20,49 | 20,81 | 20,06 | 20,50 | 0,79% | 78.148,00 |
| 18.09.2024 | 20,10 | 20,67 | 19,82 | 20,34 | 2,11% | 128.226,00 |
| 17.09.2024 | 18,30 | 20,18 | 18,22 | 19,92 | 8,20% | 464.468,00 |
| 16.09.2024 | 18,33 | 18,50 | 18,11 | 18,41 | 0,99% | 23.700,00 |
| 13.09.2024 | 18,20 | 18,91 | 17,90 | 18,23 | 0,00% | 62.406,00 |
| 12.09.2024 | 17,52 | 18,23 | 17,26 | 18,23 | 3,34% | 58.468,00 |
| 11.09.2024 | 17,31 | 17,88 | 16,80 | 17,64 | 4,38% | 298.353,00 |
| 10.09.2024 | 17,78 | 17,78 | 16,58 | 16,90 | -5,53% | 50.790,00 |
| 09.09.2024 | 17,25 | 18,17 | 16,99 | 17,89 | 3,71% | 71.538,00 |