17,000€
1,19%
Echtzeit-Aktienkurs MediStim ASA
Bid:
Ask:
Aktienkurse zur MediStim ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 17,38 | 18,85 | 16,80 | 17,03 | 1,34% | - |
| 13.02.2026 | 17,80 | 17,80 | 16,80 | 16,80 | -4,55% | 1,00 |
| 12.02.2026 | 19,10 | 19,10 | 17,60 | 17,60 | -5,88% | 10,00 |
| 11.02.2026 | 19,15 | 19,40 | 18,70 | 18,70 | -0,53% | 100,00 |
| 10.02.2026 | 19,60 | 19,60 | 18,80 | 18,80 | -2,34% | - |
| 09.02.2026 | 18,65 | 19,40 | 18,65 | 19,25 | 4,90% | 2,00 |
| 06.02.2026 | 19,20 | 19,20 | 18,35 | 18,35 | -4,18% | 321,00 |
| 05.02.2026 | 19,45 | 19,45 | 18,75 | 19,15 | -1,54% | 138,00 |
| 04.02.2026 | 19,45 | 19,45 | 19,45 | 19,45 | 0,52% | - |
| 03.02.2026 | 19,35 | 19,35 | 19,35 | 19,35 | 0,00% | - |
| 02.02.2026 | 19,35 | 19,35 | 19,35 | 19,35 | 1,04% | - |
| 30.01.2026 | 19,75 | 19,75 | 19,15 | 19,15 | -3,40% | 1,00 |
| 29.01.2026 | 19,98 | 20,35 | 19,78 | 19,83 | -0,25% | - |
| 28.01.2026 | 20,50 | 20,50 | 19,85 | 19,88 | -1,12% | - |
| 27.01.2026 | 20,90 | 20,90 | 20,10 | 20,10 | -2,90% | - |
| 26.01.2026 | 21,50 | 21,50 | 20,70 | 20,70 | -2,36% | 12,00 |
| 23.01.2026 | 21,40 | 21,40 | 21,20 | 21,20 | 0,47% | - |
| 22.01.2026 | 21,10 | 21,40 | 21,10 | 21,10 | 0,96% | 289,00 |
| 21.01.2026 | 19,80 | 21,20 | 19,80 | 20,90 | 7,46% | 280,00 |
| 20.01.2026 | 19,60 | 20,20 | 19,45 | 19,45 | 1,04% | 1,00 |
| 19.01.2026 | 20,20 | 20,20 | 19,25 | 19,25 | -3,51% | 32,00 |
| 16.01.2026 | 20,50 | 20,90 | 19,95 | 19,95 | -1,72% | 974,00 |
| 15.01.2026 | 20,50 | 20,50 | 20,30 | 20,30 | 0,50% | 29,00 |
| 14.01.2026 | 21,10 | 21,10 | 20,20 | 20,20 | -2,88% | - |
| 13.01.2026 | 21,10 | 21,10 | 20,80 | 20,80 | 0,00% | - |
| 12.01.2026 | 21,90 | 21,90 | 20,80 | 20,80 | -4,15% | - |
| 09.01.2026 | 22,50 | 22,50 | 21,70 | 21,70 | -2,25% | - |
| 08.01.2026 | 22,20 | 23,00 | 22,20 | 22,20 | 0,91% | 32,00 |
| 07.01.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 06.01.2026 | 21,70 | 21,80 | 21,70 | 21,80 | 1,87% | - |
| 05.01.2026 | 22,00 | 22,00 | 21,40 | 21,40 | -1,38% | - |
| 02.01.2026 | 21,80 | 21,80 | 21,70 | 21,70 | -0,46% | - |
| 30.12.2025 | 21,40 | 22,70 | 21,40 | 21,80 | 3,32% | 3,00 |
| 29.12.2025 | 21,90 | 22,70 | 21,10 | 21,10 | -2,31% | 269,00 |
| 23.12.2025 | 22,00 | 22,70 | 21,60 | 21,60 | 1,89% | 3,00 |
| 22.12.2025 | 21,90 | 21,90 | 21,20 | 21,20 | -1,85% | 25,00 |
| 19.12.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 3,35% | - |
| 18.12.2025 | 20,60 | 20,90 | 20,60 | 20,90 | 2,96% | - |
| 17.12.2025 | 20,50 | 20,50 | 20,30 | 20,30 | 0,50% | - |
| 16.12.2025 | 21,00 | 21,00 | 20,20 | 20,20 | -2,88% | 5,00 |
| 15.12.2025 | 21,20 | 21,20 | 20,80 | 20,80 | -0,48% | 43,00 |
| 12.12.2025 | 22,00 | 22,00 | 20,90 | 20,90 | -3,69% | - |
| 11.12.2025 | 21,00 | 22,10 | 21,00 | 21,70 | 4,83% | 13,00 |
| 10.12.2025 | 20,30 | 20,70 | 20,30 | 20,70 | 2,99% | - |
| 09.12.2025 | 21,10 | 21,10 | 20,10 | 20,10 | -3,37% | 201,00 |
| 08.12.2025 | 20,90 | 21,10 | 20,80 | 20,80 | 0,48% | 400,00 |
| 05.12.2025 | 21,60 | 21,60 | 20,70 | 20,70 | -2,82% | - |
| 04.12.2025 | 21,30 | 21,30 | 21,30 | 21,30 | 1,43% | - |
| 03.12.2025 | 21,70 | 21,70 | 21,00 | 21,00 | -1,87% | - |
| 02.12.2025 | 21,90 | 22,20 | 21,40 | 21,40 | -0,93% | 5,00 |
| 01.12.2025 | 21,30 | 21,60 | 21,30 | 21,60 | 2,86% | - |
| 28.11.2025 | 20,30 | 21,10 | 20,30 | 21,00 | 5,00% | 1,00 |
| 27.11.2025 | 20,60 | 20,60 | 20,00 | 20,00 | -1,96% | - |
| 26.11.2025 | 20,60 | 20,60 | 20,40 | 20,40 | 0,49% | - |
| 25.11.2025 | 20,80 | 20,80 | 20,30 | 20,30 | -0,98% | - |
| 24.11.2025 | 21,00 | 21,00 | 20,50 | 20,50 | -0,97% | - |
| 21.11.2025 | 21,00 | 21,00 | 20,70 | 20,70 | -0,48% | 1,00 |
| 20.11.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 1,46% | - |
| 19.11.2025 | 21,40 | 21,40 | 20,50 | 20,50 | 3,80% | 1,00 |
| 18.11.2025 | 20,40 | 21,00 | 19,75 | 19,75 | -1,00% | 97,00 |
| 17.11.2025 | 20,00 | 20,50 | 19,95 | 19,95 | 1,01% | 796,00 |
| 14.11.2025 | 21,20 | 21,20 | 19,75 | 19,75 | -5,50% | - |
| 13.11.2025 | 21,10 | 21,70 | 20,90 | 20,90 | 0,00% | 1,00 |
| 12.11.2025 | 22,00 | 22,00 | 20,90 | 20,90 | -3,69% | - |
| 11.11.2025 | 21,50 | 22,30 | 21,50 | 21,70 | 1,88% | 196,00 |
| 10.11.2025 | 20,70 | 21,30 | 20,70 | 21,30 | 4,93% | - |
| 07.11.2025 | 21,10 | 21,10 | 20,30 | 20,30 | -2,87% | 200,00 |
| 06.11.2025 | 22,00 | 22,00 | 20,90 | 20,90 | -7,11% | 2,00 |
| 05.11.2025 | 22,80 | 22,80 | 22,50 | 22,50 | -2,17% | 100,00 |
| 04.11.2025 | 23,10 | 23,10 | 23,00 | 23,00 | 1,32% | 4,00 |
| 03.11.2025 | 23,30 | 24,10 | 22,70 | 22,70 | -1,30% | 22,00 |
| 31.10.2025 | 22,70 | 23,00 | 22,70 | 23,00 | 2,68% | - |
| 30.10.2025 | 23,80 | 23,80 | 22,40 | 22,40 | -4,68% | 1.045,00 |
| 29.10.2025 | 24,40 | 24,40 | 23,50 | 23,50 | -2,08% | 300,00 |
| 28.10.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 3,90% | - |
| 27.10.2025 | 22,30 | 23,10 | 22,30 | 23,10 | 5,48% | - |
| 24.10.2025 | 21,60 | 21,90 | 21,60 | 21,90 | 2,34% | - |
| 23.10.2025 | 20,60 | 21,40 | 20,60 | 21,40 | 4,90% | - |
| 22.10.2025 | 20,50 | 20,50 | 20,40 | 20,40 | 0,99% | - |
| 21.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,25% | - |
| 20.10.2025 | 19,00 | 19,95 | 19,00 | 19,95 | 6,97% | - |
| 17.10.2025 | 19,10 | 19,10 | 18,65 | 18,65 | -0,53% | - |
| 16.10.2025 | 19,45 | 19,45 | 18,75 | 18,75 | -1,83% | - |
| 15.10.2025 | 19,60 | 19,60 | 19,10 | 19,10 | -0,78% | - |
| 14.10.2025 | 19,70 | 19,70 | 19,25 | 19,25 | -0,77% | - |
| 13.10.2025 | 20,30 | 20,30 | 19,40 | 19,40 | -2,76% | - |
| 10.10.2025 | 20,50 | 20,50 | 19,95 | 19,95 | -1,72% | - |
| 09.10.2025 | 20,70 | 20,70 | 20,30 | 20,30 | -0,49% | - |
| 08.10.2025 | 21,00 | 21,00 | 20,40 | 20,40 | -1,45% | 4,00 |
| 07.10.2025 | 20,60 | 20,70 | 20,60 | 20,70 | 1,97% | - |
| 06.10.2025 | 20,40 | 20,40 | 20,30 | 20,30 | 1,75% | 8,00 |
| 03.10.2025 | 19,95 | 19,95 | 19,95 | 19,95 | 1,79% | - |
| 02.10.2025 | 19,30 | 19,60 | 19,30 | 19,60 | 3,16% | - |
| 01.10.2025 | 19,40 | 19,40 | 19,00 | 19,00 | -0,52% | - |
| 30.09.2025 | 19,50 | 19,50 | 19,10 | 19,10 | 0,00% | - |
| 29.09.2025 | 19,50 | 19,50 | 19,10 | 19,10 | -3,05% | - |
| 26.09.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 1,81% | - |
| 25.09.2025 | 19,75 | 19,75 | 19,35 | 19,35 | -2,03% | - |
| 24.09.2025 | 19,75 | 19,75 | 19,75 | 19,75 | 1,80% | - |
| 23.09.2025 | 21,20 | 21,20 | 19,40 | 19,40 | -7,18% | - |