191,306NOK
-2,77%
Echtzeit-Aktienkurs MEDISTIM ASA NK -,25
Bid:
Ask:
Aktienkurse zur MEDISTIM ASA NK -,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 197,50 | 211,00 | 191,00 | 191,00 | -2,92% | 3.146,00 |
| 13.02.2026 | 204,30 | 204,60 | 195,97 | 196,75 | -4,22% | - |
| 12.02.2026 | 216,76 | 222,47 | 204,65 | 205,43 | -5,03% | - |
| 11.02.2026 | 218,90 | 222,84 | 214,89 | 216,31 | -0,63% | - |
| 10.02.2026 | 223,90 | 223,90 | 217,36 | 217,68 | -2,78% | - |
| 09.02.2026 | 215,84 | 224,54 | 215,84 | 223,90 | 5,10% | - |
| 06.02.2026 | 221,39 | 221,79 | 212,41 | 213,03 | -2,71% | - |
| 05.02.2026 | 223,16 | 223,16 | 217,75 | 218,97 | -2,68% | - |
| 04.02.2026 | 225,00 | 225,00 | 225,00 | 225,00 | 1,36% | 25,00 |
| 03.02.2026 | 221,92 | 224,15 | 220,29 | 221,98 | 0,90% | - |
| 02.02.2026 | 222,00 | 225,00 | 220,00 | 220,00 | -2,15% | 5,00 |
| 30.01.2026 | 227,12 | 227,18 | 224,33 | 224,83 | -0,94% | - |
| 29.01.2026 | 229,94 | 230,68 | 226,41 | 226,96 | -0,75% | - |
| 28.01.2026 | 236,42 | 236,42 | 228,67 | 228,67 | -2,96% | - |
| 27.01.2026 | 242,86 | 242,86 | 235,63 | 235,63 | -3,51% | - |
| 26.01.2026 | 249,09 | 249,68 | 241,64 | 244,19 | -2,24% | - |
| 23.01.2026 | 248,18 | 251,62 | 244,95 | 249,80 | 0,23% | - |
| 22.01.2026 | 247,74 | 252,11 | 243,12 | 249,23 | 0,98% | - |
| 21.01.2026 | 232,42 | 246,98 | 232,42 | 246,82 | 6,38% | - |
| 20.01.2026 | 229,95 | 235,46 | 228,90 | 232,02 | 0,78% | - |
| 19.01.2026 | 237,03 | 237,03 | 229,87 | 230,22 | -4,87% | - |
| 16.01.2026 | 242,00 | 242,00 | 242,00 | 242,00 | 0,41% | 3,00 |
| 15.01.2026 | 241,00 | 241,00 | 241,00 | 241,00 | -3,60% | 3,00 |
| 14.01.2026 | 250,00 | 250,00 | 250,00 | 250,00 | -1,19% | 2,00 |
| 13.01.2026 | 253,00 | 253,00 | 253,00 | 253,00 | 0,00% | 120,00 |
| 12.01.2026 | 259,00 | 259,00 | 252,00 | 253,00 | -3,07% | 19,00 |
| 09.01.2026 | 261,00 | 261,00 | 261,00 | 261,00 | -1,88% | 24,00 |
| 08.01.2026 | 262,00 | 266,00 | 262,00 | 266,00 | 0,71% | 139,00 |
| 07.01.2026 | 258,74 | 267,28 | 256,03 | 264,12 | 3,17% | - |
| 06.01.2026 | 257,00 | 257,00 | 256,00 | 256,00 | -0,02% | 49,00 |
| 05.01.2026 | 261,51 | 264,32 | 253,95 | 256,05 | -1,13% | - |
| 02.01.2026 | 258,93 | 262,03 | 255,37 | 258,98 | -0,63% | - |
| 30.12.2025 | 256,00 | 261,66 | 256,00 | 260,62 | 2,19% | - |
| 29.12.2025 | 260,03 | 264,86 | 255,04 | 255,04 | -2,87% | - |
| 23.12.2025 | 261,66 | 266,20 | 261,66 | 262,58 | -0,97% | - |
| 22.12.2025 | 253,72 | 266,52 | 253,72 | 265,16 | 5,27% | - |
| 18.12.2025 | 250,75 | 252,66 | 248,27 | 251,88 | 1,38% | - |
| 17.12.2025 | 246,86 | 249,64 | 246,86 | 248,46 | 1,00% | - |
| 16.12.2025 | 247,00 | 247,00 | 246,00 | 246,00 | -3,15% | 521,00 |
| 15.12.2025 | 259,00 | 266,00 | 254,00 | 254,00 | -1,96% | 370,00 |
| 11.12.2025 | 248,75 | 259,19 | 248,75 | 259,07 | 4,74% | - |
| 10.12.2025 | 242,61 | 248,08 | 242,61 | 247,34 | 0,96% | - |
| 09.12.2025 | 245,00 | 245,00 | 245,00 | 245,00 | -3,92% | 87,00 |
| 08.12.2025 | 255,00 | 255,00 | 255,00 | 255,00 | -0,55% | 45,00 |
| 05.12.2025 | 249,72 | 256,53 | 249,70 | 256,41 | 0,30% | - |
| 04.12.2025 | 250,48 | 255,93 | 248,64 | 255,64 | 1,53% | - |
| 03.12.2025 | 254,06 | 257,08 | 251,77 | 251,77 | -1,72% | - |
| 02.12.2025 | 256,86 | 259,27 | 255,94 | 256,19 | -0,86% | - |
| 01.12.2025 | 249,63 | 260,58 | 249,63 | 258,42 | 6,92% | - |
| 27.11.2025 | 250,47 | 250,47 | 241,70 | 241,70 | -1,88% | - |
| 26.11.2025 | 251,95 | 256,59 | 245,98 | 246,34 | -0,17% | - |
| 25.11.2025 | 251,44 | 252,81 | 245,56 | 246,76 | -0,05% | - |
| 24.11.2025 | 251,02 | 251,02 | 245,78 | 246,90 | -2,41% | - |
| 20.11.2025 | 251,00 | 253,00 | 251,00 | 253,00 | 2,94% | 100,00 |
| 19.11.2025 | 251,26 | 252,79 | 244,66 | 245,78 | -1,69% | - |
| 18.11.2025 | 250,00 | 250,00 | 250,00 | 250,00 | 5,04% | 100,00 |
| 17.11.2025 | 238,00 | 238,00 | 238,00 | 238,00 | -8,11% | 1,00 |
| 13.11.2025 | 259,00 | 259,00 | 259,00 | 259,00 | -0,77% | 90,00 |
| 12.11.2025 | 261,00 | 261,00 | 261,00 | 261,00 | 0,88% | 100,00 |
| 11.11.2025 | 253,14 | 262,26 | 252,86 | 258,72 | 2,04% | - |
| 10.11.2025 | 261,98 | 264,49 | 247,38 | 253,54 | 2,03% | - |
| 07.11.2025 | 254,59 | 254,59 | 247,71 | 248,50 | -1,00% | - |
| 06.11.2025 | 251,00 | 251,00 | 251,00 | 251,00 | -3,90% | 500,00 |
| 05.11.2025 | 267,35 | 267,35 | 261,17 | 261,17 | -2,75% | - |
| 04.11.2025 | 267,02 | 268,81 | 267,02 | 268,56 | -0,30% | - |
| 03.11.2025 | 279,81 | 281,94 | 269,37 | 269,37 | 0,02% | - |
| 30.10.2025 | 278,75 | 279,38 | 269,19 | 269,31 | -3,04% | - |
| 29.10.2025 | 285,85 | 285,85 | 275,62 | 277,76 | -2,80% | - |
| 28.10.2025 | 277,26 | 288,08 | 277,26 | 285,78 | 3,36% | - |
| 27.10.2025 | 260,40 | 283,82 | 260,40 | 276,48 | 7,26% | - |
| 24.10.2025 | 254,56 | 263,36 | 254,33 | 257,75 | 2,31% | - |
| 23.10.2025 | 237,87 | 253,27 | 236,80 | 251,92 | 5,53% | - |
| 22.10.2025 | 235,05 | 239,95 | 235,05 | 238,71 | 0,50% | - |
| 21.10.2025 | 235,79 | 237,83 | 235,36 | 237,52 | 4,95% | - |
| 16.10.2025 | 229,68 | 230,70 | 225,99 | 226,32 | -1,36% | - |
| 15.10.2025 | 231,00 | 233,03 | 229,40 | 229,43 | 1,07% | - |
| 14.10.2025 | 234,00 | 234,00 | 227,00 | 227,00 | -1,92% | 1.608,00 |
| 13.10.2025 | 243,36 | 243,36 | 231,44 | 231,44 | -3,57% | - |
| 10.10.2025 | 240,00 | 240,00 | 240,00 | 240,00 | -0,64% | 84,00 |
| 09.10.2025 | 238,78 | 241,54 | 238,78 | 241,54 | 0,22% | - |
| 08.10.2025 | 241,00 | 241,00 | 241,00 | 241,00 | -0,82% | 50,00 |
| 07.10.2025 | 243,00 | 243,00 | 243,00 | 243,00 | 1,25% | 137,00 |
| 06.10.2025 | 240,00 | 240,00 | 240,00 | 240,00 | 1,69% | 28,00 |
| 03.10.2025 | 239,00 | 239,00 | 236,00 | 236,00 | 5,83% | 337,00 |
| 02.10.2025 | 223,00 | 223,00 | 223,00 | 223,00 | -0,89% | 142,00 |
| 01.10.2025 | 229,55 | 231,82 | 224,63 | 224,99 | -1,80% | - |
| 30.09.2025 | 227,42 | 231,28 | 225,08 | 229,11 | 0,93% | - |
| 29.09.2025 | 227,00 | 227,00 | 227,00 | 227,00 | -1,30% | 202,00 |
| 25.09.2025 | 230,00 | 230,00 | 230,00 | 230,00 | -0,50% | 43,00 |
| 24.09.2025 | 232,95 | 232,95 | 231,15 | 231,15 | -2,47% | - |
| 23.09.2025 | 247,00 | 247,00 | 237,00 | 237,00 | -4,82% | 195,00 |
| 22.09.2025 | 249,00 | 249,00 | 249,00 | 249,00 | -0,80% | 100,00 |
| 19.09.2025 | 251,00 | 251,00 | 251,00 | 251,00 | -0,19% | 301,00 |
| 18.09.2025 | 244,30 | 254,98 | 244,30 | 251,48 | 2,65% | - |
| 17.09.2025 | 245,00 | 245,00 | 245,00 | 245,00 | 0,39% | 240,00 |
| 16.09.2025 | 244,09 | 245,92 | 243,07 | 244,06 | -0,17% | - |
| 15.09.2025 | 244,98 | 244,98 | 243,75 | 244,48 | -3,75% | - |
| 11.09.2025 | 254,00 | 254,00 | 254,00 | 254,00 | 3,24% | 20,00 |
| 10.09.2025 | 236,67 | 246,43 | 236,62 | 246,02 | -0,17% | - |
| 09.09.2025 | 256,73 | 256,73 | 246,16 | 246,45 | -5,57% | - |