27,630$
1,28%
Echtzeit-Aktienkurs Electromed
Bid:
Ask:
Aktienkurse zur Electromed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 27,31 | 28,28 | 27,27 | 27,68 | 1,47% | 26.890,00 |
| 28.10.2026 | 26,55 | 27,40 | 26,55 | 27,28 | 2,33% | 40.270,00 |
| 27.10.2026 | 26,71 | 26,87 | 26,30 | 26,66 | 0,15% | 34.649,00 |
| 26.10.2026 | 26,24 | 27,10 | 26,24 | 26,62 | 0,95% | 42.473,00 |
| 23.10.2026 | 26,72 | 27,36 | 26,28 | 26,37 | -1,86% | 40.376,00 |
| 22.10.2026 | 27,20 | 27,50 | 26,70 | 26,87 | -1,65% | 32.691,00 |
| 21.10.2026 | 27,50 | 27,80 | 27,21 | 27,32 | -0,44% | 35.782,00 |
| 20.10.2026 | 27,45 | 27,93 | 27,28 | 27,44 | 0,15% | 38.290,00 |
| 19.10.2026 | 27,43 | 27,87 | 27,23 | 27,40 | -0,07% | 36.418,00 |
| 16.10.2026 | 28,08 | 28,34 | 27,42 | 27,42 | -2,18% | 51.590,00 |
| 15.10.2026 | 27,62 | 28,30 | 27,62 | 28,03 | 2,00% | 56.870,00 |
| 14.10.2026 | 27,62 | 27,62 | 27,15 | 27,48 | -0,72% | 64.404,00 |
| 13.10.2026 | 28,25 | 28,32 | 27,40 | 27,68 | -1,53% | 60.816,00 |
| 12.10.2026 | 27,68 | 28,31 | 27,61 | 28,11 | 1,52% | 93.997,00 |
| 09.10.2026 | 27,82 | 28,21 | 27,52 | 27,69 | -0,40% | 51.018,00 |
| 08.10.2026 | 27,97 | 28,07 | 27,38 | 27,80 | -1,42% | 106.991,00 |
| 07.10.2026 | 28,03 | 28,37 | 27,70 | 28,20 | -0,25% | 74.775,00 |
| 06.10.2026 | 28,40 | 28,43 | 27,67 | 28,27 | -0,18% | 60.066,00 |
| 05.10.2026 | 28,09 | 28,48 | 27,56 | 28,32 | 0,78% | 69.542,00 |
| 02.10.2026 | 28,53 | 28,75 | 27,67 | 28,10 | -1,40% | 84.765,00 |
| 01.10.2026 | 28,11 | 28,95 | 27,87 | 28,50 | 0,96% | 86.531,00 |
| 30.09.2026 | 28,29 | 28,46 | 27,60 | 28,23 | -0,35% | 143.270,00 |
| 29.09.2026 | 28,07 | 28,33 | 27,27 | 28,33 | 0,57% | 95.182,00 |
| 28.09.2026 | 27,76 | 28,27 | 27,72 | 28,17 | 1,04% | 87.760,00 |
| 25.09.2026 | 27,91 | 27,97 | 27,35 | 27,88 | 0,07% | 92.768,00 |
| 24.09.2026 | 27,50 | 27,99 | 27,25 | 27,86 | 1,05% | 64.687,00 |
| 23.09.2026 | 27,41 | 27,76 | 27,12 | 27,57 | 0,00% | 71.815,00 |
| 22.09.2026 | 27,47 | 28,35 | 27,27 | 27,57 | 2,11% | 147.792,00 |
| 21.09.2026 | 26,05 | 27,50 | 26,05 | 27,00 | 1,77% | 107.021,00 |
| 18.09.2026 | 26,35 | 26,81 | 26,04 | 26,53 | 0,68% | 141.420,00 |
| 17.09.2026 | 26,46 | 26,84 | 26,08 | 26,35 | 0,76% | 81.853,00 |
| 16.09.2026 | 26,30 | 27,06 | 25,81 | 26,15 | -0,53% | 86.002,00 |
| 15.09.2026 | 26,57 | 26,75 | 26,05 | 26,29 | -0,42% | 81.261,00 |
| 14.09.2026 | 27,54 | 27,60 | 26,32 | 26,40 | -3,12% | 94.025,00 |
| 11.09.2026 | 26,98 | 27,42 | 26,62 | 27,25 | 2,25% | 96.850,00 |
| 10.09.2026 | 27,18 | 27,23 | 26,64 | 26,65 | -1,55% | 104.498,00 |
| 09.09.2026 | 27,41 | 27,95 | 26,89 | 27,07 | -1,60% | 78.100,00 |
| 08.09.2026 | 28,00 | 28,04 | 26,83 | 27,51 | -1,75% | 83.127,00 |
| 04.09.2026 | 27,43 | 28,14 | 27,07 | 28,00 | 1,41% | 118.108,00 |
| 03.09.2026 | 28,20 | 28,39 | 27,43 | 27,61 | -2,23% | 102.216,00 |
| 02.09.2026 | 27,01 | 28,35 | 27,01 | 28,24 | 4,21% | 119.125,00 |
| 01.09.2026 | 29,90 | 29,90 | 26,89 | 27,10 | -3,11% | 167.953,00 |
| 31.08.2026 | 29,00 | 29,37 | 27,81 | 27,97 | -5,51% | 181.624,00 |
| 28.08.2026 | 29,90 | 30,66 | 28,93 | 29,60 | -1,79% | 179.740,00 |
| 27.08.2026 | 31,84 | 32,93 | 29,92 | 30,14 | -5,13% | 176.502,00 |
| 26.08.2026 | 37,96 | 38,38 | 31,53 | 31,77 | -19,24% | 341.198,00 |
| 25.08.2026 | 40,13 | 40,51 | 38,35 | 39,34 | -2,36% | 91.757,00 |
| 24.08.2026 | 40,03 | 41,28 | 39,70 | 40,29 | 2,13% | 58.503,00 |
| 21.08.2026 | 40,00 | 40,72 | 39,26 | 39,45 | -1,37% | 157.116,00 |
| 20.08.2026 | 40,47 | 40,47 | 39,67 | 40,00 | -2,13% | 39.871,00 |
| 19.08.2026 | 41,52 | 42,00 | 40,49 | 40,87 | -1,33% | 37.564,00 |
| 18.08.2026 | 40,20 | 41,72 | 40,20 | 41,42 | 2,96% | 66.186,00 |
| 17.08.2026 | 41,19 | 41,19 | 39,52 | 40,23 | -2,40% | 77.968,00 |
| 14.08.2026 | 42,69 | 43,22 | 40,92 | 41,22 | -3,10% | 58.684,00 |
| 13.08.2026 | 42,85 | 43,74 | 42,35 | 42,54 | 0,14% | 67.604,00 |
| 12.08.2026 | 42,37 | 42,85 | 41,59 | 42,48 | 0,21% | 39.726,00 |
| 11.08.2026 | 42,58 | 42,81 | 41,43 | 42,39 | -0,45% | 39.958,00 |
| 10.08.2026 | 41,90 | 42,74 | 41,42 | 42,58 | 0,92% | 55.055,00 |
| 07.08.2026 | 41,85 | 42,65 | 41,40 | 42,19 | 0,36% | 76.247,00 |
| 06.08.2026 | 41,96 | 42,26 | 41,45 | 42,04 | 0,41% | 48.190,00 |
| 05.08.2026 | 42,33 | 42,33 | 41,32 | 41,87 | -0,69% | 35.345,00 |
| 04.08.2026 | 41,68 | 43,48 | 41,24 | 42,16 | 1,39% | 64.717,00 |
| 03.08.2026 | 41,20 | 42,41 | 41,15 | 41,58 | 2,09% | 76.467,00 |
| 31.07.2026 | 40,00 | 41,20 | 39,65 | 40,73 | 1,14% | 53.532,00 |
| 30.07.2026 | 39,98 | 40,67 | 39,77 | 40,27 | 0,27% | 53.153,00 |
| 29.07.2026 | 39,48 | 40,98 | 39,04 | 40,16 | 1,72% | 57.566,00 |
| 28.07.2026 | 40,23 | 41,02 | 38,99 | 39,48 | -0,95% | 91.152,00 |
| 27.07.2026 | 38,43 | 40,06 | 38,40 | 39,86 | 3,78% | 65.007,00 |
| 24.07.2026 | 38,32 | 39,16 | 37,75 | 38,41 | 0,60% | 67.340,00 |
| 23.07.2026 | 39,01 | 39,12 | 37,83 | 38,18 | -3,39% | 75.996,00 |
| 22.07.2026 | 40,61 | 40,61 | 38,86 | 39,52 | -2,47% | 59.807,00 |
| 21.07.2026 | 40,54 | 41,13 | 39,29 | 40,52 | -0,88% | 110.513,00 |
| 20.07.2026 | 41,63 | 43,45 | 39,95 | 40,88 | -2,90% | 112.950,00 |
| 17.07.2026 | 42,45 | 42,57 | 41,01 | 42,10 | -1,64% | 318.239,00 |
| 16.07.2026 | 42,50 | 44,36 | 42,25 | 42,80 | 1,21% | 105.355,00 |
| 15.07.2026 | 44,34 | 44,56 | 42,00 | 42,29 | -4,62% | 104.313,00 |
| 14.07.2026 | 45,52 | 47,38 | 43,75 | 44,34 | -3,59% | 105.651,00 |
| 13.07.2026 | 45,52 | 47,08 | 45,27 | 45,99 | 0,74% | 97.384,00 |
| 10.07.2026 | 45,71 | 46,10 | 43,51 | 45,65 | -0,37% | 585.730,00 |
| 09.07.2026 | 43,89 | 46,71 | 43,88 | 45,82 | 4,28% | 100.717,00 |
| 08.07.2026 | 43,70 | 44,74 | 43,28 | 43,94 | -3,85% | 112.712,00 |
| 07.07.2026 | 46,69 | 47,40 | 45,40 | 45,70 | -1,32% | 100.133,00 |
| 06.07.2026 | 45,48 | 46,73 | 45,31 | 46,31 | 1,94% | 135.704,00 |
| 02.07.2026 | 44,14 | 45,49 | 44,00 | 45,43 | 3,09% | 95.952,00 |
| 01.07.2026 | 42,29 | 44,59 | 42,29 | 44,07 | 4,18% | 121.615,00 |
| 30.06.2026 | 42,23 | 42,50 | 41,42 | 42,30 | 0,17% | 159.807,00 |
| 29.06.2026 | 41,84 | 42,94 | 40,77 | 42,23 | 1,86% | 96.181,00 |
| 26.06.2026 | 40,37 | 43,05 | 40,37 | 41,46 | 3,52% | 201.127,00 |
| 25.06.2026 | 39,16 | 40,21 | 38,48 | 40,05 | 2,38% | 88.081,00 |
| 24.06.2026 | 39,15 | 40,99 | 38,67 | 39,12 | 1,53% | 151.091,00 |
| 23.06.2026 | 38,84 | 39,15 | 38,00 | 38,53 | 0,34% | 43.939,00 |
| 22.06.2026 | 38,06 | 38,75 | 37,50 | 38,40 | -0,72% | 42.865,00 |
| 18.06.2026 | 37,25 | 39,03 | 35,61 | 38,68 | 4,15% | 64.574,00 |
| 17.06.2026 | 37,27 | 38,15 | 36,84 | 37,14 | -1,09% | 57.153,00 |
| 16.06.2026 | 37,91 | 38,90 | 37,00 | 37,55 | 0,29% | 55.171,00 |
| 15.06.2026 | 37,88 | 38,92 | 37,19 | 37,44 | 0,81% | 67.572,00 |
| 12.06.2026 | 37,78 | 38,98 | 36,99 | 37,14 | -1,25% | 39.472,00 |
| 11.06.2026 | 36,62 | 38,04 | 36,11 | 37,61 | 1,16% | 66.567,00 |
| 10.06.2026 | 35,81 | 37,74 | 35,81 | 37,18 | 2,45% | 45.389,00 |
| 09.06.2026 | 36,60 | 37,49 | 36,00 | 36,29 | -2,13% | 48.928,00 |