29,800€
1,71%
Echtzeit-Aktienkurs MediStim ASA
Bid:
Ask:
Aktienkurse zur MediStim ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,50 | 30,10 | 28,85 | 29,90 | 1,36% | - |
| 11.11.2026 | 29,60 | 29,85 | 29,25 | 29,50 | -0,17% | - |
| 10.11.2026 | 30,25 | 30,75 | 29,45 | 29,55 | -2,31% | - |
| 09.11.2026 | 28,95 | 30,35 | 28,45 | 30,25 | 4,49% | - |
| 06.11.2026 | 29,25 | 29,40 | 28,90 | 28,95 | -1,03% | - |
| 05.11.2026 | 28,65 | 29,70 | 28,45 | 29,25 | 2,45% | - |
| 04.11.2026 | 29,05 | 29,20 | 28,40 | 28,55 | -1,72% | - |
| 03.11.2026 | 29,70 | 29,70 | 28,90 | 29,05 | -1,69% | - |
| 02.11.2026 | 29,50 | 29,65 | 29,25 | 29,55 | 0,00% | - |
| 30.10.2026 | 29,70 | 29,85 | 29,45 | 29,55 | -0,34% | - |
| 29.10.2026 | 29,90 | 29,95 | 29,45 | 29,65 | -0,50% | - |
| 28.10.2026 | 29,65 | 30,35 | 29,50 | 29,80 | 1,71% | - |
| 27.10.2026 | 29,60 | 29,90 | 28,90 | 29,30 | -1,51% | - |
| 26.10.2026 | 28,85 | 30,25 | 28,70 | 29,75 | 3,48% | 11.270,00 |
| 23.10.2026 | 26,90 | 29,95 | 26,85 | 28,75 | 7,08% | 11.700,00 |
| 22.10.2026 | 27,20 | 27,30 | 26,70 | 26,85 | -0,92% | - |
| 21.10.2026 | 26,70 | 27,40 | 26,70 | 27,10 | 1,31% | - |
| 20.10.2026 | 26,70 | 26,90 | 26,50 | 26,75 | 0,56% | - |
| 19.10.2026 | 26,80 | 26,85 | 26,25 | 26,60 | -0,75% | - |
| 16.10.2026 | 25,90 | 26,85 | 25,75 | 26,80 | 3,88% | - |
| 15.10.2026 | 26,70 | 26,85 | 25,75 | 25,80 | -3,55% | - |
| 14.10.2026 | 27,00 | 27,05 | 26,35 | 26,75 | -0,74% | - |
| 13.10.2026 | 26,60 | 27,05 | 26,50 | 26,95 | 1,70% | - |
| 12.10.2026 | 26,20 | 26,75 | 25,80 | 26,50 | 0,76% | - |
| 09.10.2026 | 25,40 | 26,30 | 25,20 | 26,30 | 4,57% | - |
| 08.10.2026 | 25,20 | 25,30 | 24,85 | 25,15 | 0,00% | - |
| 07.10.2026 | 25,40 | 25,50 | 25,05 | 25,15 | -0,59% | - |
| 06.10.2026 | 24,20 | 25,40 | 24,00 | 25,30 | 4,76% | 288,00 |
| 05.10.2026 | 23,30 | 24,55 | 23,10 | 24,15 | 3,87% | - |
| 02.10.2026 | 23,30 | 23,55 | 23,05 | 23,25 | -0,43% | - |
| 01.10.2026 | 23,10 | 23,40 | 22,85 | 23,35 | 0,65% | - |
| 30.09.2026 | 23,50 | 23,55 | 22,95 | 23,20 | -0,22% | - |
| 29.09.2026 | 23,25 | 23,85 | 23,10 | 23,25 | 0,22% | - |
| 28.09.2026 | 22,85 | 23,60 | 22,70 | 23,20 | 0,87% | - |
| 25.09.2026 | 23,05 | 23,25 | 22,70 | 23,00 | -0,43% | - |
| 24.09.2026 | 22,65 | 23,40 | 22,65 | 23,10 | 1,76% | - |
| 23.09.2026 | 23,20 | 23,25 | 22,65 | 22,70 | -2,16% | - |
| 22.09.2026 | 23,05 | 23,40 | 23,00 | 23,20 | 0,87% | - |
| 21.09.2026 | 23,10 | 23,20 | 22,80 | 23,00 | -0,22% | - |
| 18.09.2026 | 22,70 | 23,20 | 22,65 | 23,05 | 1,54% | - |
| 17.09.2026 | 22,60 | 22,95 | 22,50 | 22,70 | 0,44% | - |
| 16.09.2026 | 22,45 | 22,75 | 22,20 | 22,60 | 0,22% | - |
| 15.09.2026 | 22,85 | 22,95 | 22,25 | 22,55 | -1,31% | - |
| 14.09.2026 | 22,85 | 23,60 | 22,80 | 22,85 | 0,22% | - |
| 11.09.2026 | 22,90 | 23,50 | 22,80 | 22,80 | -0,65% | - |
| 10.09.2026 | 23,25 | 23,50 | 22,80 | 22,95 | -1,50% | - |
| 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% | - |