23,300€
2,64%
Echtzeit-Aktienkurs MEDISTIM ASA NK -,25
Bid:
Ask:
Aktienkurse zur MEDISTIM ASA NK -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 23,10 | 23,30 | 23,05 | 23,30 | 2,64% | - |
| 08.09.2026 | 23,00 | 23,70 | 22,70 | 22,70 | -1,09% | - |
| 07.09.2026 | 23,30 | 23,35 | 22,85 | 22,95 | 0,00% | - |
| 04.09.2026 | 23,45 | 23,45 | 22,95 | 22,95 | -2,13% | - |
| 03.09.2026 | 23,15 | 23,85 | 23,00 | 23,45 | 1,08% | - |
| 02.09.2026 | 23,30 | 23,40 | 22,80 | 23,20 | -0,43% | - |
| 01.09.2026 | 23,65 | 23,75 | 23,15 | 23,30 | -1,27% | - |
| 31.08.2026 | 23,90 | 24,20 | 23,55 | 23,60 | -0,84% | - |
| 28.08.2026 | 23,95 | 24,25 | 23,70 | 23,80 | -0,63% | - |
| 27.08.2026 | 24,20 | 24,45 | 23,60 | 23,95 | -1,44% | - |
| 26.08.2026 | 24,35 | 24,45 | 23,80 | 24,30 | -0,21% | - |
| 25.08.2026 | 23,55 | 24,55 | 23,50 | 24,35 | 3,62% | - |
| 24.08.2026 | 22,45 | 23,75 | 22,40 | 23,50 | 6,33% | - |
| 21.08.2026 | 21,60 | 23,60 | 21,40 | 22,10 | 3,76% | 1.806,00 |
| 20.08.2026 | 21,70 | 21,80 | 21,30 | 21,30 | -1,84% | - |
| 19.08.2026 | 21,65 | 21,80 | 21,55 | 21,70 | 1,40% | 1.750,00 |
| 18.08.2026 | 21,95 | 22,05 | 21,40 | 21,40 | -1,15% | - |
| 17.08.2026 | 21,90 | 22,45 | 21,60 | 21,65 | -0,92% | - |
| 14.08.2026 | 21,05 | 22,00 | 20,70 | 21,85 | 4,30% | - |
| 13.08.2026 | 20,95 | 21,10 | 20,65 | 20,95 | 0,12% | - |
| 12.08.2026 | 21,05 | 21,25 | 20,80 | 20,93 | -0,59% | - |
| 11.08.2026 | 20,75 | 21,15 | 20,60 | 21,05 | 1,45% | - |
| 10.08.2026 | 20,85 | 21,00 | 20,55 | 20,75 | 0,00% | - |
| 07.08.2026 | 20,73 | 20,95 | 20,50 | 20,75 | 0,36% | - |
| 06.08.2026 | 20,85 | 20,90 | 20,45 | 20,68 | -0,72% | - |
| 05.08.2026 | 20,95 | 21,05 | 20,75 | 20,83 | 1,59% | - |
| 04.08.2026 | 20,58 | 21,25 | 20,50 | 20,50 | -0,24% | - |
| 03.08.2026 | 20,75 | 20,95 | 20,40 | 20,55 | -0,96% | - |
| 31.07.2026 | 20,45 | 20,85 | 20,45 | 20,75 | 1,47% | - |
| 30.07.2026 | 20,60 | 20,70 | 20,35 | 20,45 | -0,49% | - |
| 29.07.2026 | 20,55 | 20,75 | 20,30 | 20,55 | 1,73% | - |
| 28.07.2026 | 20,70 | 20,70 | 20,20 | 20,20 | -2,18% | - |
| 27.07.2026 | 20,50 | 20,75 | 20,25 | 20,65 | 0,73% | - |
| 24.07.2026 | 20,65 | 20,80 | 20,45 | 20,50 | -0,73% | - |
| 23.07.2026 | 20,65 | 20,85 | 20,55 | 20,65 | -0,96% | - |
| 22.07.2026 | 20,50 | 20,90 | 20,30 | 20,85 | 1,46% | - |
| 21.07.2026 | 20,70 | 20,70 | 20,25 | 20,55 | 1,73% | - |
| 20.07.2026 | 20,65 | 20,75 | 20,20 | 20,20 | -1,94% | - |
| 17.07.2026 | 20,75 | 21,00 | 20,50 | 20,60 | -0,72% | - |
| 16.07.2026 | 21,05 | 21,10 | 20,75 | 20,75 | -0,24% | - |
| 15.07.2026 | 20,50 | 21,15 | 20,40 | 20,80 | 2,97% | - |
| 14.07.2026 | 20,50 | 21,00 | 20,20 | 20,20 | -0,98% | - |
| 13.07.2026 | 20,45 | 20,70 | 20,30 | 20,40 | -0,49% | - |
| 10.07.2026 | 20,60 | 20,70 | 20,33 | 20,50 | -0,73% | - |
| 09.07.2026 | 20,55 | 21,00 | 20,30 | 20,65 | 0,73% | - |
| 08.07.2026 | 21,00 | 21,20 | 20,40 | 20,50 | -1,44% | 2.050,00 |
| 07.07.2026 | 21,15 | 21,65 | 20,80 | 20,80 | -1,65% | - |
| 06.07.2026 | 20,55 | 21,30 | 20,30 | 21,15 | 3,68% | - |
| 03.07.2026 | 20,55 | 20,75 | 20,25 | 20,40 | -0,49% | - |
| 02.07.2026 | 20,30 | 20,70 | 20,30 | 20,50 | 0,74% | - |
| 01.07.2026 | 20,30 | 20,45 | 20,03 | 20,35 | 0,12% | - |
| 30.06.2026 | 20,40 | 20,65 | 20,23 | 20,33 | 0,12% | - |
| 29.06.2026 | 20,35 | 20,75 | 20,25 | 20,30 | 1,00% | - |
| 26.06.2026 | 20,55 | 20,55 | 20,05 | 20,10 | -2,43% | - |
| 25.06.2026 | 20,45 | 20,70 | 20,15 | 20,60 | 2,49% | - |
| 24.06.2026 | 20,80 | 21,10 | 20,10 | 20,10 | -3,83% | - |
| 23.06.2026 | 20,75 | 21,25 | 20,65 | 20,90 | 0,00% | - |
| 22.06.2026 | 20,15 | 21,05 | 20,10 | 20,90 | 5,56% | - |
| 19.06.2026 | 20,30 | 20,40 | 19,80 | 19,80 | -0,75% | - |
| 18.06.2026 | 20,70 | 20,90 | 19,95 | 19,95 | -3,62% | - |
| 17.06.2026 | 21,25 | 21,30 | 20,70 | 20,70 | -2,59% | - |
| 16.06.2026 | 20,75 | 21,50 | 20,65 | 21,25 | 2,16% | - |
| 15.06.2026 | 20,75 | 21,45 | 20,60 | 20,80 | -0,24% | - |
| 12.06.2026 | 20,80 | 21,15 | 20,65 | 20,85 | -0,24% | - |
| 11.06.2026 | 20,85 | 20,95 | 20,60 | 20,90 | 0,24% | - |
| 10.06.2026 | 21,00 | 21,20 | 20,75 | 20,85 | -0,71% | - |
| 09.06.2026 | 20,80 | 21,40 | 20,80 | 21,00 | 0,96% | - |
| 08.06.2026 | 21,30 | 21,45 | 20,70 | 20,80 | -2,58% | - |
| 05.06.2026 | 21,05 | 22,10 | 20,95 | 21,35 | 1,43% | - |
| 04.06.2026 | 20,65 | 21,20 | 20,65 | 21,05 | 3,19% | - |
| 03.06.2026 | 20,90 | 21,20 | 20,40 | 20,40 | -3,09% | - |
| 02.06.2026 | 20,70 | 21,10 | 20,65 | 21,05 | 1,20% | - |
| 01.06.2026 | 21,85 | 21,85 | 20,75 | 20,80 | -2,80% | - |
| 29.05.2026 | 22,00 | 22,35 | 21,30 | 21,40 | -2,73% | - |
| 28.05.2026 | 22,45 | 22,60 | 20,30 | 22,00 | -1,35% | - |
| 27.05.2026 | 22,35 | 22,95 | 22,15 | 22,30 | -0,22% | - |
| 26.05.2026 | 20,95 | 22,80 | 20,80 | 22,35 | 6,68% | - |
| 25.05.2026 | 20,95 | 20,95 | 20,70 | 20,95 | 0,24% | - |
| 22.05.2026 | 21,05 | 21,25 | 20,85 | 20,90 | 0,00% | - |
| 21.05.2026 | 20,85 | 21,40 | 20,70 | 20,90 | 0,48% | - |
| 20.05.2026 | 21,05 | 21,20 | 20,70 | 20,80 | -1,19% | - |
| 19.05.2026 | 21,25 | 21,25 | 20,85 | 21,05 | -0,71% | - |
| 18.05.2026 | 21,55 | 21,55 | 21,00 | 21,20 | -1,17% | - |
| 15.05.2026 | 21,65 | 21,75 | 21,10 | 21,45 | -1,15% | - |
| 14.05.2026 | 21,80 | 21,85 | 21,60 | 21,70 | -0,46% | - |
| 13.05.2026 | 21,95 | 22,45 | 21,60 | 21,80 | -0,23% | - |
| 12.05.2026 | 20,90 | 21,95 | 20,75 | 21,85 | 4,80% | - |
| 11.05.2026 | 20,85 | 21,45 | 20,70 | 20,85 | 0,00% | - |
| 08.05.2026 | 21,15 | 21,65 | 20,75 | 20,85 | -0,95% | - |
| 07.05.2026 | 20,25 | 22,15 | 20,25 | 21,05 | 2,68% | - |
| 06.05.2026 | 21,00 | 21,20 | 20,50 | 20,50 | -1,44% | - |
| 05.05.2026 | 21,30 | 21,35 | 20,65 | 20,80 | -1,65% | - |
| 04.05.2026 | 20,90 | 21,35 | 20,50 | 21,15 | 1,93% | - |
| 30.04.2026 | 21,15 | 21,30 | 20,70 | 20,75 | -1,89% | - |
| 29.04.2026 | 21,25 | 21,60 | 21,00 | 21,15 | 0,00% | - |
| 28.04.2026 | 21,30 | 21,45 | 21,05 | 21,15 | -0,94% | - |
| 27.04.2026 | 20,80 | 21,55 | 20,60 | 21,35 | 3,64% | - |
| 24.04.2026 | 21,35 | 21,80 | 20,60 | 20,60 | -2,83% | - |
| 23.04.2026 | 21,40 | 21,50 | 20,95 | 21,20 | -0,24% | - |
| 22.04.2026 | 21,70 | 21,85 | 21,20 | 21,25 | -0,23% | - |