Echtzeit-Aktienkurs Electromed
Bid:
Ask:
Aktienkurse zur Electromed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 21,94 | 21,98 | 21,10 | 21,67 | -1,10% | 89.018,00 |
| 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 |
| 31.03.2025 | 23,00 | 23,97 | 22,62 | 23,86 | 2,23% | 82.266,00 |
| 28.03.2025 | 23,22 | 23,79 | 23,18 | 23,34 | -1,27% | 80.678,00 |
| 27.03.2025 | 23,67 | 24,11 | 23,45 | 23,64 | -0,76% | 70.043,00 |
| 26.03.2025 | 24,04 | 24,29 | 23,48 | 23,82 | -1,20% | 78.246,00 |
| 25.03.2025 | 24,52 | 24,70 | 24,11 | 24,11 | -1,39% | 92.962,00 |
| 24.03.2025 | 24,75 | 24,98 | 24,45 | 24,45 | -1,13% | 83.387,00 |
| 21.03.2025 | 24,46 | 24,93 | 24,42 | 24,73 | -1,04% | 66.653,00 |
| 20.03.2025 | 24,50 | 25,05 | 24,31 | 24,99 | 1,79% | 45.995,00 |
| 19.03.2025 | 24,52 | 24,92 | 24,15 | 24,55 | -0,41% | 103.733,00 |
| 18.03.2025 | 24,43 | 24,83 | 24,32 | 24,65 | -0,52% | 48.906,00 |
| 17.03.2025 | 24,49 | 24,98 | 24,33 | 24,78 | 0,65% | 54.946,00 |
| 14.03.2025 | 24,65 | 25,18 | 24,51 | 24,62 | 0,08% | 61.227,00 |
| 13.03.2025 | 24,80 | 25,18 | 24,45 | 24,60 | -2,38% | 47.792,00 |
| 12.03.2025 | 25,36 | 25,88 | 24,78 | 25,20 | 0,12% | 90.322,00 |
| 11.03.2025 | 24,68 | 25,84 | 24,59 | 25,17 | 1,90% | 53.616,00 |
| 10.03.2025 | 25,57 | 25,95 | 24,42 | 24,70 | -2,87% | 120.942,00 |
| 07.03.2025 | 24,50 | 25,47 | 24,50 | 25,43 | 2,91% | 77.762,00 |
| 06.03.2025 | 25,78 | 25,78 | 24,50 | 24,71 | -4,89% | 114.702,00 |
| 05.03.2025 | 26,22 | 26,73 | 24,32 | 25,98 | -0,27% | 163.938,00 |
| 04.03.2025 | 25,88 | 26,28 | 23,56 | 26,05 | -0,50% | 178.978,00 |
| 03.03.2025 | 27,08 | 28,11 | 25,95 | 26,18 | -3,18% | 79.494,00 |
| 28.02.2025 | 26,71 | 27,43 | 26,65 | 27,04 | 0,78% | 46.867,00 |
| 27.02.2025 | 27,21 | 27,76 | 26,39 | 26,83 | -2,29% | 93.640,00 |
| 26.02.2025 | 26,69 | 27,55 | 26,55 | 27,46 | 2,62% | 121.906,00 |
| 25.02.2025 | 26,97 | 27,31 | 25,96 | 26,76 | -0,78% | 109.237,00 |
| 24.02.2025 | 27,95 | 27,96 | 26,85 | 26,97 | -3,58% | 153.045,00 |
| 21.02.2025 | 28,79 | 29,18 | 27,80 | 27,97 | -2,31% | 150.729,00 |
| 20.02.2025 | 29,85 | 30,33 | 28,32 | 28,63 | -2,49% | 152.505,00 |
| 19.02.2025 | 29,55 | 29,55 | 28,75 | 29,36 | -0,64% | 96.902,00 |
| 18.02.2025 | 31,22 | 31,33 | 28,91 | 29,55 | -7,34% | 222.776,00 |
| 14.02.2025 | 33,41 | 33,41 | 31,55 | 31,89 | -3,97% | 123.154,00 |
| 13.02.2025 | 33,80 | 34,23 | 32,22 | 33,21 | -0,21% | 130.940,00 |
| 12.02.2025 | 31,63 | 34,03 | 29,68 | 33,28 | 13,97% | 204.857,00 |
| 11.02.2025 | 28,28 | 29,66 | 28,00 | 29,20 | -2,54% | 186.945,00 |
| 10.02.2025 | 32,28 | 32,67 | 29,55 | 29,96 | -9,35% | 256.966,00 |
| 07.02.2025 | 34,54 | 34,54 | 32,33 | 33,05 | -3,64% | 125.152,00 |
| 06.02.2025 | 35,30 | 35,30 | 34,00 | 34,30 | -2,22% | 53.363,00 |
| 05.02.2025 | 35,22 | 35,41 | 34,26 | 35,08 | -0,34% | 72.820,00 |
| 04.02.2025 | 34,02 | 35,25 | 33,52 | 35,20 | 3,90% | 85.572,00 |
| 03.02.2025 | 33,50 | 33,96 | 30,51 | 33,88 | -1,51% | 121.843,00 |