18,450€
-2,89%
Echtzeit-Aktienkurs MediStim ASA
Bid:
Ask:
Aktienkurse zur MediStim ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 17,83 | 17,85 | 17,60 | 17,68 | -0,84% | - |
| 26.05.2025 | 17,75 | 18,18 | 17,60 | 17,83 | 0,28% | - |
| 23.05.2025 | 18,28 | 18,40 | 16,48 | 17,78 | -2,87% | - |
| 22.05.2025 | 17,85 | 18,33 | 17,85 | 18,30 | 0,14% | - |
| 21.05.2025 | 18,08 | 18,43 | 18,00 | 18,28 | 0,97% | - |
| 20.05.2025 | 17,65 | 18,20 | 16,80 | 18,10 | -0,14% | - |
| 19.05.2025 | 17,70 | 18,25 | 17,70 | 18,13 | 0,00% | - |
| 16.05.2025 | 17,85 | 18,25 | 17,50 | 18,13 | 1,54% | - |
| 15.05.2025 | 17,40 | 18,00 | 17,40 | 17,85 | 0,28% | - |
| 14.05.2025 | 17,83 | 18,18 | 17,70 | 17,80 | -0,14% | - |
| 13.05.2025 | 18,18 | 18,65 | 17,83 | 17,83 | -1,79% | - |
| 12.05.2025 | 16,95 | 18,20 | 16,93 | 18,15 | 7,40% | - |
| 09.05.2025 | 14,30 | 16,95 | 14,28 | 16,90 | 17,77% | - |
| 08.05.2025 | 14,43 | 14,63 | 14,13 | 14,35 | -0,69% | - |
| 07.05.2025 | 14,20 | 14,78 | 14,13 | 14,45 | 1,76% | - |
| 06.05.2025 | 13,80 | 14,55 | 13,80 | 14,20 | -0,70% | - |
| 05.05.2025 | 13,80 | 14,35 | 13,38 | 14,30 | 3,62% | - |
| 02.05.2025 | 13,70 | 14,25 | 13,43 | 13,80 | 1,10% | - |
| 30.04.2025 | 13,63 | 13,65 | 13,50 | 13,65 | -0,55% | - |
| 29.04.2025 | 13,58 | 13,83 | 13,58 | 13,73 | 0,92% | - |
| 28.04.2025 | 13,50 | 13,63 | 13,35 | 13,60 | 0,74% | - |
| 25.04.2025 | 13,30 | 14,03 | 13,30 | 13,50 | -0,74% | - |
| 24.04.2025 | 13,68 | 13,93 | 13,60 | 13,60 | -0,55% | - |
| 23.04.2025 | 13,63 | 14,03 | 13,33 | 13,68 | 1,11% | - |
| 22.04.2025 | 13,53 | 13,85 | 13,33 | 13,53 | -0,18% | - |
| 17.04.2025 | 13,40 | 13,55 | 13,40 | 13,55 | 3,44% | - |
| 16.04.2025 | 13,38 | 13,43 | 13,10 | 13,10 | -2,42% | - |
| 15.04.2025 | 13,75 | 13,78 | 13,30 | 13,43 | -2,19% | - |
| 14.04.2025 | 13,28 | 13,78 | 13,13 | 13,73 | 3,20% | - |
| 11.04.2025 | 14,05 | 14,10 | 13,18 | 13,30 | -5,67% | - |
| 10.04.2025 | 14,58 | 15,10 | 13,95 | 14,10 | 1,81% | - |
| 09.04.2025 | 14,40 | 14,73 | 13,20 | 13,85 | -3,99% | - |
| 08.04.2025 | 13,50 | 14,88 | 13,48 | 14,43 | 7,65% | - |
| 07.04.2025 | 13,75 | 13,80 | 11,36 | 13,40 | -3,94% | - |
| 04.04.2025 | 14,70 | 15,00 | 13,88 | 13,95 | -7,62% | - |
| 03.04.2025 | 15,65 | 15,68 | 14,73 | 15,10 | -3,97% | - |
| 02.04.2025 | 15,68 | 16,03 | 15,50 | 15,73 | 0,48% | - |
| 01.04.2025 | 15,08 | 15,95 | 15,08 | 15,65 | 4,16% | - |
| 31.03.2025 | 15,45 | 15,75 | 14,98 | 15,03 | -2,75% | - |
| 28.03.2025 | 15,35 | 16,03 | 15,33 | 15,45 | -1,75% | - |
| 27.03.2025 | 15,70 | 16,18 | 15,13 | 15,73 | -2,02% | - |
| 26.03.2025 | 16,35 | 16,35 | 16,00 | 16,05 | -3,46% | 700,00 |
| 25.03.2025 | 15,95 | 16,98 | 15,95 | 16,63 | 1,99% | - |
| 24.03.2025 | 16,25 | 16,60 | 16,10 | 16,30 | 0,15% | - |
| 21.03.2025 | 15,93 | 16,45 | 15,93 | 16,28 | 2,36% | - |
| 20.03.2025 | 15,65 | 16,38 | 15,65 | 15,90 | -0,78% | - |
| 19.03.2025 | 15,90 | 16,30 | 15,78 | 16,03 | -0,77% | - |
| 18.03.2025 | 16,05 | 16,40 | 15,98 | 16,15 | -1,52% | - |
| 17.03.2025 | 15,85 | 16,63 | 15,85 | 16,40 | 1,08% | - |
| 14.03.2025 | 15,95 | 16,25 | 15,70 | 16,23 | -0,15% | - |
| 13.03.2025 | 16,00 | 16,78 | 15,85 | 16,25 | 1,56% | - |
| 12.03.2025 | 16,30 | 16,83 | 15,88 | 16,00 | -1,84% | - |
| 11.03.2025 | 15,35 | 16,95 | 15,03 | 16,30 | 2,19% | - |
| 10.03.2025 | 15,50 | 15,98 | 15,33 | 15,95 | 3,07% | - |
| 07.03.2025 | 15,38 | 17,85 | 15,33 | 15,48 | 0,49% | - |
| 06.03.2025 | 14,58 | 16,58 | 14,28 | 15,40 | 5,66% | - |
| 05.03.2025 | 13,88 | 14,60 | 13,50 | 14,58 | 4,86% | - |
| 04.03.2025 | 13,95 | 15,15 | 13,23 | 13,90 | -0,54% | - |
| 03.03.2025 | 13,85 | 14,00 | 13,00 | 13,98 | 0,72% | - |
| 28.02.2025 | 13,43 | 14,33 | 13,15 | 13,88 | 2,97% | - |
| 27.02.2025 | 13,18 | 13,53 | 12,88 | 13,48 | 2,67% | - |
| 26.02.2025 | 13,20 | 13,48 | 13,10 | 13,13 | -2,60% | - |
| 25.02.2025 | 13,50 | 13,55 | 13,43 | 13,48 | -0,19% | - |
| 24.02.2025 | 13,15 | 13,90 | 13,15 | 13,50 | 0,19% | - |
| 21.02.2025 | 12,90 | 13,60 | 12,90 | 13,48 | 1,70% | - |
| 20.02.2025 | 13,15 | 13,48 | 13,10 | 13,25 | -1,30% | - |
| 19.02.2025 | 13,10 | 13,50 | 13,10 | 13,43 | -0,19% | - |
| 18.02.2025 | 13,05 | 13,58 | 13,05 | 13,45 | 0,19% | - |
| 17.02.2025 | 13,25 | 13,58 | 13,25 | 13,43 | -1,10% | - |
| 14.02.2025 | 13,48 | 13,70 | 13,45 | 13,58 | 0,74% | - |
| 13.02.2025 | 13,40 | 13,95 | 13,08 | 13,48 | -1,28% | - |
| 12.02.2025 | 13,25 | 14,05 | 13,13 | 13,65 | 1,11% | - |