Echtzeit-Aktienkurs Electromed
Bid:
Ask:
Aktienkurse zur Electromed Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 17,12 | 17,17 | 16,38 | 16,38 | -3,99% | 10.142,00 |
| 16.05.2024 | 17,26 | 17,37 | 16,71 | 17,06 | -2,18% | 25.408,00 |
| 15.05.2024 | 16,82 | 17,44 | 16,75 | 17,44 | 3,38% | 14.295,00 |
| 14.05.2024 | 17,18 | 17,18 | 16,39 | 16,87 | -1,40% | 22.049,00 |
| 13.05.2024 | 17,21 | 17,70 | 16,67 | 17,11 | -0,58% | 56.916,00 |
| 10.05.2024 | 17,96 | 17,96 | 17,01 | 17,21 | -1,15% | 19.886,00 |
| 09.05.2024 | 16,82 | 17,68 | 16,69 | 17,41 | 1,93% | 39.112,00 |
| 08.05.2024 | 17,98 | 17,98 | 16,79 | 17,08 | -2,46% | 24.747,00 |
| 07.05.2024 | 17,51 | 18,28 | 17,32 | 17,51 | -1,07% | 34.030,00 |
| 06.05.2024 | 18,60 | 18,60 | 17,14 | 17,70 | -4,32% | 80.450,00 |
| 03.05.2024 | 17,79 | 18,50 | 17,76 | 18,50 | 3,87% | 62.949,00 |
| 02.05.2024 | 17,69 | 17,86 | 17,41 | 17,81 | 0,91% | 22.825,00 |
| 01.05.2024 | 17,40 | 17,71 | 17,00 | 17,65 | 1,50% | 46.861,00 |
| 30.04.2024 | 16,07 | 17,39 | 15,82 | 17,39 | 6,04% | 38.063,00 |
| 29.04.2024 | 15,80 | 16,43 | 15,53 | 16,40 | 3,99% | 22.195,00 |
| 26.04.2024 | 16,45 | 16,45 | 15,50 | 15,77 | -2,53% | 18.978,00 |
| 25.04.2024 | 16,77 | 16,77 | 15,86 | 16,18 | -3,29% | 22.573,00 |
| 24.04.2024 | 16,39 | 16,73 | 15,75 | 16,73 | 2,07% | 20.645,00 |
| 23.04.2024 | 15,73 | 16,49 | 15,58 | 16,39 | 4,26% | 66.097,00 |
| 22.04.2024 | 14,55 | 16,00 | 14,55 | 15,72 | 8,41% | 48.986,00 |
| 19.04.2024 | 14,00 | 14,74 | 14,00 | 14,50 | 4,02% | 22.289,00 |
| 18.04.2024 | 14,45 | 14,45 | 13,90 | 13,94 | -1,34% | 26.450,00 |
| 17.04.2024 | 14,43 | 14,94 | 14,13 | 14,13 | -1,87% | 14.738,00 |
| 16.04.2024 | 14,48 | 14,80 | 14,30 | 14,40 | -1,71% | 29.206,00 |
| 15.04.2024 | 14,74 | 15,15 | 14,12 | 14,65 | 0,76% | 26.461,00 |
| 12.04.2024 | 14,75 | 15,31 | 14,48 | 14,54 | -1,42% | 11.627,00 |
| 11.04.2024 | 14,90 | 15,38 | 14,75 | 14,75 | -0,41% | 13.045,00 |
| 10.04.2024 | 14,78 | 15,33 | 14,77 | 14,81 | -1,07% | 20.816,00 |
| 09.04.2024 | 15,34 | 15,64 | 14,97 | 14,97 | -2,35% | 14.290,00 |
| 08.04.2024 | 15,43 | 15,87 | 15,12 | 15,33 | -0,26% | 24.200,00 |
| 05.04.2024 | 15,49 | 15,80 | 15,29 | 15,37 | -1,09% | 10.839,00 |
| 04.04.2024 | 15,56 | 16,55 | 15,14 | 15,54 | 0,71% | 60.644,00 |
| 03.04.2024 | 15,25 | 15,69 | 15,09 | 15,43 | -0,13% | 15.620,00 |
| 02.04.2024 | 16,18 | 16,23 | 15,26 | 15,45 | -4,75% | 30.295,00 |
| 01.04.2024 | 16,23 | 16,39 | 15,82 | 16,22 | 0,43% | 32.397,00 |
| 28.03.2024 | 16,46 | 16,78 | 15,89 | 16,15 | -1,58% | 10.081,00 |
| 27.03.2024 | 16,36 | 16,59 | 16,19 | 16,41 | 0,92% | 16.054,00 |
| 26.03.2024 | 16,56 | 16,77 | 16,25 | 16,26 | -1,33% | 24.856,00 |
| 25.03.2024 | 16,97 | 17,20 | 16,22 | 16,48 | -4,35% | 52.913,00 |
| 22.03.2024 | 17,08 | 17,41 | 16,76 | 17,23 | -0,06% | 28.945,00 |
| 21.03.2024 | 17,53 | 17,85 | 16,93 | 17,24 | -2,10% | 47.712,00 |
| 20.03.2024 | 17,52 | 17,68 | 17,26 | 17,61 | 2,80% | 29.449,00 |
| 19.03.2024 | 17,18 | 17,55 | 16,74 | 17,13 | -0,87% | 24.306,00 |
| 18.03.2024 | 17,49 | 17,62 | 16,88 | 17,28 | -1,37% | 34.956,00 |
| 15.03.2024 | 16,22 | 17,81 | 16,22 | 17,52 | 6,05% | 108.148,00 |
| 14.03.2024 | 16,88 | 16,88 | 16,14 | 16,52 | -2,36% | 35.018,00 |
| 13.03.2024 | 17,04 | 17,28 | 16,81 | 16,92 | -1,63% | 22.151,00 |
| 12.03.2024 | 16,92 | 17,29 | 16,67 | 17,20 | 1,24% | 22.976,00 |
| 11.03.2024 | 16,87 | 17,36 | 16,39 | 16,99 | -1,16% | 35.462,00 |
| 08.03.2024 | 16,38 | 17,19 | 16,26 | 17,19 | 4,18% | 70.560,00 |
| 07.03.2024 | 15,60 | 16,50 | 15,60 | 16,50 | 3,13% | 76.783,00 |
| 06.03.2024 | 15,16 | 16,00 | 15,16 | 16,00 | 6,67% | 40.204,00 |
| 05.03.2024 | 15,90 | 15,90 | 15,00 | 15,00 | -4,28% | 34.683,00 |
| 04.03.2024 | 15,43 | 15,89 | 15,27 | 15,67 | 2,08% | 49.510,00 |
| 01.03.2024 | 15,31 | 15,64 | 15,11 | 15,35 | 0,99% | 43.286,00 |
| 29.02.2024 | 15,25 | 15,78 | 15,02 | 15,20 | -1,43% | 30.030,00 |
| 28.02.2024 | 14,84 | 15,61 | 14,47 | 15,42 | 2,80% | 50.966,00 |
| 27.02.2024 | 15,41 | 15,48 | 15,00 | 15,00 | -3,23% | 32.353,00 |
| 26.02.2024 | 14,88 | 15,77 | 14,88 | 15,50 | 3,47% | 44.657,00 |
| 23.02.2024 | 14,69 | 15,00 | 14,27 | 14,98 | 3,31% | 23.013,00 |
| 22.02.2024 | 15,41 | 15,41 | 14,19 | 14,50 | -3,91% | 34.713,00 |
| 21.02.2024 | 14,80 | 15,50 | 14,63 | 15,09 | 0,67% | 53.231,00 |
| 20.02.2024 | 14,24 | 16,06 | 14,01 | 14,99 | 9,10% | 110.873,00 |
| 16.02.2024 | 13,94 | 14,60 | 13,16 | 13,74 | 2,00% | 91.832,00 |
| 15.02.2024 | 12,95 | 13,65 | 12,88 | 13,47 | 4,66% | 90.301,00 |
| 14.02.2024 | 11,15 | 12,95 | 11,15 | 12,87 | 26,92% | 125.843,00 |
| 13.02.2024 | 10,05 | 10,50 | 10,05 | 10,14 | 0,90% | 6.701,00 |
| 12.02.2024 | 10,33 | 10,46 | 10,05 | 10,05 | -3,18% | 6.397,00 |
| 09.02.2024 | 10,26 | 10,40 | 10,26 | 10,38 | 1,86% | 7.539,00 |
| 08.02.2024 | 10,22 | 10,29 | 9,96 | 10,19 | 1,70% | 4.231,00 |
| 07.02.2024 | 10,09 | 10,09 | 9,96 | 10,02 | -1,28% | 1.916,00 |
| 06.02.2024 | 10,28 | 10,33 | 10,15 | 10,15 | 0,40% | 9.814,00 |
| 05.02.2024 | 10,13 | 10,32 | 9,90 | 10,11 | -2,13% | 15.694,00 |
| 02.02.2024 | 10,41 | 10,42 | 10,18 | 10,33 | 2,58% | 6.135,00 |
| 01.02.2024 | 10,24 | 10,32 | 10,07 | 10,07 | 0,20% | 4.858,00 |
| 31.01.2024 | 10,43 | 10,44 | 10,05 | 10,05 | -3,18% | 11.723,00 |
| 30.01.2024 | 10,05 | 10,49 | 10,05 | 10,38 | 3,28% | 3.845,00 |
| 29.01.2024 | 10,31 | 10,37 | 10,05 | 10,05 | -3,18% | 4.114,00 |
| 26.01.2024 | 10,39 | 10,39 | 9,96 | 10,38 | 2,98% | 16.260,00 |
| 25.01.2024 | 10,48 | 10,49 | 9,97 | 10,08 | -0,49% | 12.832,00 |
| 24.01.2024 | 10,42 | 10,79 | 10,12 | 10,13 | -2,60% | 15.775,00 |
| 23.01.2024 | 10,49 | 10,70 | 10,40 | 10,40 | -0,86% | 4.472,00 |
| 22.01.2024 | 10,38 | 10,72 | 10,38 | 10,49 | -2,24% | 6.251,00 |
| 19.01.2024 | 10,72 | 10,73 | 10,65 | 10,73 | 1,71% | 2.645,00 |
| 18.01.2024 | 10,51 | 10,83 | 10,50 | 10,55 | 0,38% | 10.243,00 |
| 17.01.2024 | 10,63 | 10,63 | 10,51 | 10,51 | -0,45% | 1.339,00 |
| 16.01.2024 | 10,69 | 10,74 | 10,35 | 10,56 | -0,59% | 41.202,00 |
| 12.01.2024 | 10,69 | 10,70 | 10,36 | 10,62 | 2,61% | 9.105,00 |
| 11.01.2024 | 10,23 | 10,66 | 10,23 | 10,35 | 1,87% | 6.682,00 |
| 10.01.2024 | 10,40 | 10,40 | 10,16 | 10,16 | -3,15% | 1.904,00 |
| 09.01.2024 | 10,16 | 10,63 | 10,16 | 10,49 | 3,15% | 3.863,00 |
| 08.01.2024 | 10,31 | 10,44 | 9,81 | 10,17 | -0,97% | 22.496,00 |
| 05.01.2024 | 10,44 | 10,67 | 10,27 | 10,27 | -1,63% | 5.281,00 |
| 04.01.2024 | 10,72 | 10,79 | 10,43 | 10,44 | -2,61% | 25.509,00 |
| 03.01.2024 | 10,58 | 11,00 | 10,58 | 10,72 | -0,37% | 10.207,00 |
| 02.01.2024 | 10,51 | 10,99 | 10,46 | 10,76 | -1,37% | 9.409,00 |
| 29.12.2023 | 10,17 | 10,91 | 10,17 | 10,91 | 7,59% | 15.195,00 |
| 28.12.2023 | 10,21 | 10,42 | 10,10 | 10,14 | -1,55% | 26.710,00 |
| 27.12.2023 | 10,30 | 10,64 | 10,14 | 10,30 | 0,00% | 19.457,00 |
| 26.12.2023 | 10,64 | 10,65 | 10,28 | 10,30 | -3,20% | 35.392,00 |