40,020$
2,30%
Echtzeit-Aktienkurs Electromed
Bid:
Ask:
Aktienkurse zur Electromed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 38,70 | 40,29 | 38,70 | 40,02 | 2,30% | 18.847,00 |
| 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 |
| 08.06.2026 | 37,83 | 38,49 | 35,61 | 37,08 | -1,62% | 58.565,00 |
| 05.06.2026 | 36,61 | 38,58 | 36,61 | 37,69 | 2,64% | 55.369,00 |
| 04.06.2026 | 36,51 | 37,62 | 36,04 | 36,72 | 3,00% | 79.418,00 |
| 03.06.2026 | 36,91 | 38,00 | 35,62 | 35,65 | -2,54% | 45.417,00 |
| 02.06.2026 | 37,17 | 38,30 | 36,37 | 36,58 | -0,14% | 62.026,00 |
| 01.06.2026 | 37,25 | 38,51 | 36,31 | 36,63 | -2,89% | 55.519,00 |
| 29.05.2026 | 39,21 | 40,00 | 37,53 | 37,72 | -4,00% | 68.543,00 |
| 28.05.2026 | 37,98 | 39,52 | 37,02 | 39,29 | 2,69% | 54.278,00 |
| 27.05.2026 | 38,64 | 39,65 | 37,67 | 38,26 | -0,10% | 52.547,00 |
| 26.05.2026 | 37,26 | 38,84 | 36,75 | 38,30 | 0,21% | 96.792,00 |
| 22.05.2026 | 39,15 | 39,65 | 37,98 | 38,22 | -0,93% | 63.302,00 |
| 21.05.2026 | 37,31 | 39,10 | 36,01 | 38,58 | 2,23% | 86.062,00 |
| 20.05.2026 | 38,21 | 39,00 | 37,30 | 37,74 | -1,64% | 58.951,00 |
| 19.05.2026 | 38,76 | 39,25 | 37,98 | 38,37 | 0,34% | 68.529,00 |
| 18.05.2026 | 35,89 | 38,71 | 35,70 | 38,24 | 7,17% | 131.403,00 |
| 15.05.2026 | 35,92 | 37,33 | 33,81 | 35,68 | -2,25% | 158.676,00 |
| 14.05.2026 | 34,74 | 37,45 | 32,55 | 36,50 | 7,26% | 149.197,00 |
| 13.05.2026 | 28,36 | 34,43 | 27,63 | 34,03 | 25,11% | 227.635,00 |
| 12.05.2026 | 25,75 | 27,50 | 25,75 | 27,20 | 4,90% | 68.374,00 |
| 11.05.2026 | 27,01 | 27,24 | 25,70 | 25,93 | -3,71% | 47.850,00 |
| 08.05.2026 | 26,76 | 27,24 | 26,75 | 26,93 | 0,26% | 28.896,00 |
| 07.05.2026 | 26,10 | 26,94 | 25,93 | 26,86 | 3,55% | 28.037,00 |
| 06.05.2026 | 26,09 | 26,20 | 25,20 | 25,94 | 0,50% | 29.064,00 |
| 05.05.2026 | 25,24 | 26,58 | 25,21 | 25,81 | 0,98% | 34.647,00 |
| 04.05.2026 | 25,69 | 26,54 | 25,44 | 25,56 | -0,16% | 50.054,00 |
| 01.05.2026 | 25,95 | 26,36 | 25,50 | 25,60 | -0,43% | 36.782,00 |
| 30.04.2026 | 25,30 | 25,97 | 25,30 | 25,71 | 2,43% | 24.658,00 |
| 29.04.2026 | 25,62 | 25,78 | 24,89 | 25,10 | -2,49% | 43.549,00 |
| 28.04.2026 | 25,95 | 26,06 | 25,61 | 25,74 | -1,00% | 16.782,00 |
| 27.04.2026 | 26,51 | 26,75 | 25,98 | 26,00 | -1,48% | 38.615,00 |
| 24.04.2026 | 25,50 | 26,57 | 25,50 | 26,39 | 3,57% | 35.813,00 |
| 23.04.2026 | 25,70 | 25,95 | 25,00 | 25,48 | -1,58% | 22.909,00 |
| 22.04.2026 | 25,27 | 26,00 | 25,25 | 25,89 | 2,94% | 21.397,00 |
| 21.04.2026 | 25,44 | 25,78 | 25,05 | 25,15 | -0,98% | 24.499,00 |
| 20.04.2026 | 26,06 | 26,06 | 25,33 | 25,40 | -2,53% | 38.639,00 |
| 17.04.2026 | 25,82 | 26,40 | 25,64 | 26,06 | 2,64% | 39.438,00 |
| 16.04.2026 | 25,86 | 25,88 | 25,25 | 25,39 | -1,24% | 17.939,00 |
| 15.04.2026 | 25,15 | 25,87 | 25,15 | 25,71 | 1,98% | 45.069,00 |
| 14.04.2026 | 24,75 | 25,50 | 24,75 | 25,21 | 1,04% | 28.198,00 |
| 13.04.2026 | 24,17 | 24,95 | 24,06 | 24,95 | 3,44% | 40.438,00 |
| 10.04.2026 | 24,70 | 24,70 | 24,09 | 24,12 | -1,19% | 18.441,00 |
| 09.04.2026 | 24,22 | 24,53 | 24,00 | 24,41 | 0,04% | 28.094,00 |
| 08.04.2026 | 24,37 | 24,68 | 24,17 | 24,40 | 2,61% | 30.571,00 |
| 07.04.2026 | 23,46 | 24,00 | 23,41 | 23,78 | 0,72% | 41.871,00 |
| 06.04.2026 | 23,16 | 23,88 | 23,16 | 23,61 | 1,37% | 48.895,00 |
| 02.04.2026 | 23,30 | 23,60 | 23,06 | 23,29 | -1,52% | 24.725,00 |
| 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 |