19,000€
-1,81%
Echtzeit-Aktienkurs MediStim ASA
Bid:
Ask:
Aktienkurse zur MediStim ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,53 | 20,00 | 19,35 | 19,35 | 1,84% | - |
| 14.10.2025 | 19,88 | 20,55 | 19,00 | 19,00 | -2,31% | - |
| 13.10.2025 | 20,75 | 20,75 | 19,45 | 19,45 | -4,19% | - |
| 10.10.2025 | 20,65 | 20,75 | 20,30 | 20,30 | 0,00% | - |
| 09.10.2025 | 20,55 | 20,85 | 20,30 | 20,30 | -0,98% | - |
| 08.10.2025 | 21,00 | 21,05 | 20,50 | 20,50 | -0,49% | - |
| 07.10.2025 | 20,95 | 21,10 | 20,60 | 20,60 | 0,49% | - |
| 06.10.2025 | 20,60 | 21,30 | 20,50 | 20,50 | 2,76% | - |
| 03.10.2025 | 19,95 | 20,75 | 19,75 | 19,95 | 2,31% | - |
| 02.10.2025 | 19,60 | 20,00 | 19,50 | 19,50 | 2,90% | - |
| 01.10.2025 | 19,53 | 19,90 | 18,95 | 18,95 | -1,81% | - |
| 30.09.2025 | 19,45 | 19,83 | 19,08 | 19,30 | -0,77% | - |
| 29.09.2025 | 19,50 | 19,83 | 19,45 | 19,45 | 0,00% | - |
| 26.09.2025 | 19,90 | 19,90 | 19,23 | 19,45 | -0,77% | - |
| 25.09.2025 | 19,88 | 20,28 | 19,55 | 19,60 | 0,77% | - |
| 24.09.2025 | 19,95 | 19,95 | 19,45 | 19,45 | -1,52% | - |
| 23.09.2025 | 21,10 | 21,15 | 19,75 | 19,75 | -5,50% | - |
| 22.09.2025 | 20,68 | 21,40 | 20,58 | 20,90 | -0,48% | - |
| 19.09.2025 | 21,60 | 21,60 | 21,00 | 21,00 | 1,45% | - |
| 18.09.2025 | 20,95 | 22,10 | 20,70 | 20,70 | 0,00% | - |
| 17.09.2025 | 21,35 | 21,35 | 20,70 | 20,70 | 0,49% | - |
| 16.09.2025 | 21,15 | 21,35 | 20,60 | 20,60 | -0,48% | - |
| 15.09.2025 | 21,35 | 21,35 | 20,68 | 20,70 | -1,43% | - |
| 12.09.2025 | 21,05 | 21,35 | 21,00 | 21,00 | 0,96% | - |
| 11.09.2025 | 21,00 | 21,30 | 20,80 | 20,80 | -0,48% | - |
| 10.09.2025 | 21,10 | 21,30 | 20,28 | 20,90 | -0,95% | - |
| 09.09.2025 | 21,95 | 21,95 | 20,95 | 21,10 | -2,76% | - |
| 05.09.2025 | 22,20 | 22,25 | 21,70 | 21,70 | -2,25% | - |
| 04.09.2025 | 22,30 | 22,35 | 22,00 | 22,20 | 1,37% | - |
| 03.09.2025 | 22,30 | 22,55 | 21,90 | 21,90 | 0,00% | - |
| 02.09.2025 | 21,90 | 22,65 | 21,90 | 21,90 | -0,45% | - |
| 01.09.2025 | 22,55 | 22,55 | 21,15 | 22,00 | -0,45% | - |
| 29.08.2025 | 22,20 | 22,65 | 21,95 | 22,10 | 0,91% | - |
| 28.08.2025 | 22,55 | 22,55 | 21,90 | 21,90 | 4,29% | - |
| 27.08.2025 | 21,40 | 22,55 | 21,00 | 21,00 | 0,96% | - |
| 26.08.2025 | 22,05 | 22,15 | 20,80 | 20,80 | -5,88% | - |
| 25.08.2025 | 22,45 | 22,50 | 21,55 | 22,10 | -1,78% | - |
| 22.08.2025 | 22,80 | 22,80 | 22,15 | 22,50 | -1,32% | - |
| 21.08.2025 | 22,05 | 23,05 | 22,05 | 22,80 | 3,64% | - |
| 20.08.2025 | 19,10 | 23,00 | 19,10 | 22,00 | 15,33% | - |
| 19.08.2025 | 19,10 | 19,10 | 18,68 | 19,08 | 1,06% | - |
| 18.08.2025 | 18,85 | 18,95 | 18,75 | 18,88 | -0,40% | - |
| 15.08.2025 | 18,85 | 19,15 | 18,80 | 18,95 | 0,53% | - |
| 14.08.2025 | 18,50 | 18,88 | 18,50 | 18,85 | 0,67% | - |
| 13.08.2025 | 18,35 | 18,83 | 18,35 | 18,73 | 1,77% | - |
| 12.08.2025 | 18,25 | 18,65 | 18,18 | 18,40 | 0,68% | - |
| 11.08.2025 | 18,60 | 18,78 | 18,13 | 18,28 | -1,62% | - |
| 08.08.2025 | 18,98 | 19,13 | 18,35 | 18,58 | -2,24% | - |
| 07.08.2025 | 19,70 | 19,75 | 18,85 | 19,00 | -3,55% | - |
| 06.08.2025 | 20,03 | 20,20 | 19,70 | 19,70 | -1,62% | - |
| 05.08.2025 | 19,70 | 20,10 | 19,65 | 20,03 | 1,91% | - |
| 04.08.2025 | 19,13 | 19,88 | 19,13 | 19,65 | 1,16% | - |
| 01.08.2025 | 18,68 | 19,93 | 18,38 | 19,43 | 3,88% | - |
| 31.07.2025 | 19,23 | 19,55 | 18,68 | 18,70 | -2,48% | - |
| 30.07.2025 | 18,85 | 19,93 | 18,80 | 19,18 | 3,37% | - |
| 29.07.2025 | 18,65 | 19,18 | 18,40 | 18,55 | -0,40% | - |
| 28.07.2025 | 18,08 | 18,93 | 18,08 | 18,63 | 3,19% | - |
| 25.07.2025 | 18,98 | 19,28 | 18,05 | 18,05 | -4,75% | - |
| 24.07.2025 | 18,85 | 19,00 | 18,25 | 18,95 | 0,53% | - |
| 23.07.2025 | 18,33 | 19,18 | 18,33 | 18,85 | 3,01% | - |
| 22.07.2025 | 18,48 | 18,70 | 18,23 | 18,30 | -1,08% | - |
| 21.07.2025 | 18,90 | 19,05 | 18,50 | 18,50 | -4,64% | - |
| 18.07.2025 | 19,25 | 19,50 | 18,68 | 19,40 | 1,04% | - |
| 17.07.2025 | 18,78 | 19,50 | 18,28 | 19,20 | 2,13% | - |
| 16.07.2025 | 19,18 | 19,20 | 18,50 | 18,80 | -2,34% | - |
| 15.07.2025 | 19,00 | 19,33 | 19,00 | 19,25 | -0,26% | 51,00 |
| 14.07.2025 | 18,75 | 19,35 | 18,70 | 19,30 | 3,49% | - |
| 11.07.2025 | 19,13 | 19,13 | 18,63 | 18,65 | -2,61% | - |
| 10.07.2025 | 19,13 | 19,38 | 18,68 | 19,15 | 0,00% | - |
| 09.07.2025 | 18,68 | 19,58 | 18,68 | 19,15 | 2,54% | - |
| 08.07.2025 | 18,75 | 18,93 | 18,63 | 18,68 | -0,27% | - |
| 07.07.2025 | 18,70 | 19,05 | 18,45 | 18,73 | 0,13% | - |
| 04.07.2025 | 19,28 | 19,30 | 18,68 | 18,70 | -3,11% | - |
| 03.07.2025 | 18,25 | 19,88 | 18,25 | 19,30 | 3,21% | - |
| 02.07.2025 | 17,48 | 18,90 | 17,48 | 18,70 | 6,86% | - |
| 01.07.2025 | 17,70 | 17,90 | 17,50 | 17,50 | -0,99% | - |
| 30.06.2025 | 17,43 | 17,90 | 17,38 | 17,68 | 1,87% | - |
| 27.06.2025 | 17,00 | 17,83 | 17,00 | 17,35 | -0,86% | - |
| 26.06.2025 | 16,98 | 17,65 | 16,93 | 17,50 | 3,24% | - |
| 25.06.2025 | 16,85 | 17,18 | 16,83 | 16,95 | 0,59% | - |
| 24.06.2025 | 16,80 | 17,00 | 16,75 | 16,85 | 0,30% | - |
| 23.06.2025 | 17,13 | 17,33 | 16,78 | 16,80 | -1,90% | - |
| 20.06.2025 | 17,05 | 17,45 | 16,90 | 17,13 | 0,44% | - |
| 19.06.2025 | 16,40 | 17,08 | 16,03 | 17,05 | 1,19% | - |
| 18.06.2025 | 16,40 | 17,03 | 16,40 | 16,85 | 0,60% | - |
| 17.06.2025 | 16,90 | 16,90 | 15,95 | 16,75 | -0,74% | - |
| 16.06.2025 | 16,68 | 17,05 | 16,68 | 16,88 | 1,20% | - |
| 13.06.2025 | 16,75 | 17,15 | 15,58 | 16,68 | -2,77% | - |
| 12.06.2025 | 17,20 | 17,73 | 17,10 | 17,15 | -2,00% | - |
| 11.06.2025 | 17,20 | 17,70 | 17,20 | 17,50 | -0,43% | - |
| 10.06.2025 | 18,30 | 18,33 | 17,58 | 17,58 | -4,09% | - |
| 09.06.2025 | 18,28 | 18,35 | 18,28 | 18,33 | 0,27% | - |
| 06.06.2025 | 17,65 | 18,85 | 17,65 | 18,28 | -0,14% | - |
| 05.06.2025 | 17,33 | 18,35 | 17,33 | 18,30 | 5,63% | - |
| 04.06.2025 | 16,55 | 17,73 | 16,55 | 17,33 | 2,51% | - |
| 03.06.2025 | 16,78 | 17,05 | 16,75 | 16,90 | 0,75% | - |
| 02.06.2025 | 16,75 | 17,18 | 15,90 | 16,78 | -2,04% | - |
| 30.05.2025 | 17,53 | 17,73 | 17,13 | 17,13 | -2,28% | - |
| 29.05.2025 | 17,15 | 17,58 | 17,15 | 17,53 | 0,00% | - |
| 28.05.2025 | 17,25 | 17,68 | 16,00 | 17,53 | -0,85% | - |