21,500€
-0,69%
Echtzeit-Aktienkurs MediStim ASA
Bid:
Ask:
Aktienkurse zur MediStim ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 21,00 | 21,65 | 20,95 | 21,65 | 8,25% | - |
| 09.12.2025 | 21,35 | 21,40 | 20,00 | 20,00 | -5,21% | - |
| 08.12.2025 | 21,25 | 21,50 | 21,10 | 21,10 | 1,93% | - |
| 05.12.2025 | 21,20 | 21,80 | 20,70 | 20,70 | -2,82% | - |
| 04.12.2025 | 21,40 | 21,80 | 21,10 | 21,30 | 1,91% | - |
| 03.12.2025 | 21,55 | 21,95 | 20,90 | 20,90 | -1,88% | - |
| 02.12.2025 | 21,95 | 22,05 | 21,30 | 21,30 | -0,93% | - |
| 01.12.2025 | 21,20 | 22,20 | 21,20 | 21,50 | 3,37% | - |
| 28.11.2025 | 20,70 | 21,20 | 20,50 | 20,80 | 1,46% | - |
| 27.11.2025 | 21,20 | 21,20 | 20,43 | 20,50 | -0,49% | - |
| 26.11.2025 | 20,95 | 22,00 | 20,60 | 20,60 | 0,49% | - |
| 25.11.2025 | 20,95 | 22,00 | 20,50 | 20,50 | 0,00% | - |
| 24.11.2025 | 21,25 | 21,25 | 20,50 | 20,50 | -0,49% | - |
| 21.11.2025 | 21,05 | 21,35 | 20,60 | 20,60 | -0,96% | - |
| 20.11.2025 | 22,05 | 22,05 | 20,80 | 20,80 | -0,48% | - |
| 19.11.2025 | 21,45 | 21,75 | 20,85 | 20,90 | 5,03% | - |
| 18.11.2025 | 20,35 | 21,50 | 19,90 | 19,90 | -1,00% | - |
| 17.11.2025 | 20,23 | 21,45 | 20,10 | 20,10 | 1,52% | - |
| 14.11.2025 | 21,25 | 21,35 | 19,80 | 19,80 | -5,71% | - |
| 13.11.2025 | 21,25 | 21,75 | 21,00 | 21,00 | 0,96% | - |
| 12.11.2025 | 22,30 | 22,65 | 20,80 | 20,80 | -3,70% | - |
| 11.11.2025 | 21,60 | 22,55 | 21,50 | 21,60 | 10,77% | - |
| 10.11.2025 | 22,30 | 23,05 | 19,50 | 19,50 | -5,34% | - |
| 07.11.2025 | 21,80 | 21,80 | 20,60 | 20,60 | -0,96% | - |
| 06.11.2025 | 22,25 | 22,25 | 20,80 | 20,80 | -4,59% | - |
| 05.11.2025 | 22,85 | 22,90 | 21,80 | 21,80 | -3,54% | - |
| 04.11.2025 | 22,80 | 23,05 | 22,60 | 22,60 | 0,00% | - |
| 03.11.2025 | 24,00 | 24,35 | 22,60 | 22,60 | -1,74% | - |
| 31.10.2025 | 23,70 | 24,05 | 22,75 | 23,00 | 0,44% | - |
| 30.10.2025 | 23,95 | 24,10 | 22,90 | 22,90 | -2,14% | - |
| 29.10.2025 | 24,60 | 24,60 | 23,40 | 23,40 | -3,31% | - |
| 28.10.2025 | 23,80 | 24,95 | 23,80 | 24,20 | 2,11% | 100,00 |
| 27.10.2025 | 22,40 | 24,50 | 22,35 | 23,70 | 8,22% | - |
| 24.10.2025 | 21,95 | 22,70 | 21,85 | 21,90 | 2,82% | - |
| 23.10.2025 | 20,55 | 22,00 | 20,30 | 21,30 | 5,45% | - |
| 22.10.2025 | 20,18 | 20,70 | 20,18 | 20,20 | 0,50% | - |
| 21.10.2025 | 20,13 | 20,40 | 20,03 | 20,10 | 2,03% | - |
| 20.10.2025 | 19,03 | 20,03 | 19,00 | 19,70 | 5,91% | - |
| 17.10.2025 | 19,23 | 19,93 | 18,53 | 18,60 | -2,11% | - |
| 16.10.2025 | 19,53 | 19,70 | 19,00 | 19,00 | -1,81% | - |
| 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% | - |