19,525€
1,43%
Echtzeit-Aktienkurs MediStim ASA
Bid:
Ask:
Aktienkurse zur MediStim ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,73 | 19,90 | 19,58 | 19,58 | 1,69% | - |
| 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% | - |
| 22.09.2025 | 21,30 | 21,30 | 20,90 | 20,90 | -0,48% | - |
| 19.09.2025 | 21,40 | 21,40 | 21,00 | 21,00 | -0,47% | - |
| 18.09.2025 | 20,80 | 21,10 | 20,80 | 21,10 | -0,47% | - |
| 17.09.2025 | 21,10 | 21,20 | 21,10 | 21,20 | 1,92% | 40,00 |
| 16.09.2025 | 20,90 | 20,90 | 20,80 | 20,80 | 0,48% | - |
| 15.09.2025 | 21,10 | 21,10 | 20,70 | 20,70 | -0,48% | - |
| 12.09.2025 | 21,20 | 21,20 | 20,80 | 20,80 | -0,48% | - |
| 11.09.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 0,00% | - |
| 10.09.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 1,46% | - |
| 09.09.2025 | 21,90 | 21,90 | 20,60 | 20,60 | -5,07% | - |
| 08.09.2025 | 22,00 | 22,00 | 21,70 | 21,70 | -1,36% | - |
| 05.09.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 1,38% | - |
| 04.09.2025 | 22,20 | 22,20 | 21,70 | 21,70 | -2,69% | - |
| 03.09.2025 | 22,20 | 22,30 | 22,20 | 22,30 | 1,83% | - |
| 02.09.2025 | 22,30 | 22,30 | 21,90 | 21,90 | -0,45% | - |
| 01.09.2025 | 22,40 | 22,40 | 22,00 | 22,00 | -0,45% | - |
| 29.08.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 1,38% | - |
| 28.08.2025 | 22,20 | 22,20 | 21,80 | 21,80 | -0,91% | - |
| 27.08.2025 | 21,20 | 22,00 | 21,20 | 22,00 | 5,26% | - |
| 26.08.2025 | 22,00 | 22,00 | 20,90 | 20,90 | -3,69% | - |
| 25.08.2025 | 22,20 | 22,20 | 21,70 | 21,70 | -0,91% | - |
| 22.08.2025 | 22,70 | 22,70 | 21,90 | 21,90 | -3,74% | 391,00 |
| 21.08.2025 | 22,50 | 23,05 | 22,15 | 22,75 | 5,32% | - |
| 20.08.2025 | 19,15 | 22,00 | 19,15 | 21,60 | 14,59% | 406,00 |
| 19.08.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 1,62% | - |
| 18.08.2025 | 19,10 | 19,10 | 18,55 | 18,55 | -1,07% | - |
| 15.08.2025 | 18,85 | 18,85 | 18,75 | 18,75 | 1,08% | - |
| 14.08.2025 | 18,85 | 18,85 | 18,55 | 18,55 | 0,27% | - |
| 13.08.2025 | 18,45 | 18,50 | 18,45 | 18,50 | 2,21% | - |
| 12.08.2025 | 18,35 | 18,35 | 18,10 | 18,10 | 0,56% | - |
| 11.08.2025 | 18,45 | 18,50 | 18,00 | 18,00 | -0,55% | 108,00 |
| 08.08.2025 | 18,85 | 18,85 | 18,10 | 18,10 | -2,16% | - |
| 07.08.2025 | 19,55 | 19,55 | 18,50 | 18,50 | -3,39% | - |
| 06.08.2025 | 19,95 | 19,95 | 19,15 | 19,15 | -2,30% | - |
| 05.08.2025 | 19,60 | 19,95 | 19,60 | 19,60 | 1,82% | 1,00 |
| 04.08.2025 | 19,30 | 19,30 | 19,25 | 19,25 | 4,34% | - |
| 01.08.2025 | 18,45 | 18,45 | 18,45 | 18,45 | 1,65% | - |
| 31.07.2025 | 19,45 | 19,45 | 18,15 | 18,15 | -4,72% | 110,00 |
| 30.07.2025 | 18,65 | 19,05 | 18,65 | 19,05 | 3,81% | - |
| 29.07.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 1,94% | - |
| 28.07.2025 | 18,25 | 18,25 | 18,00 | 18,00 | 0,28% | - |
| 25.07.2025 | 19,10 | 19,10 | 17,95 | 17,95 | -6,02% | 770,00 |
| 24.07.2025 | 18,65 | 19,10 | 18,65 | 19,10 | 4,37% | - |
| 23.07.2025 | 17,90 | 19,00 | 17,90 | 18,30 | 3,10% | - |
| 22.07.2025 | 18,45 | 18,45 | 17,75 | 17,75 | -2,20% | - |
| 21.07.2025 | 19,45 | 19,45 | 18,15 | 18,15 | -4,72% | - |
| 18.07.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 1,87% | - |
| 17.07.2025 | 18,65 | 18,70 | 18,65 | 18,70 | 1,91% | - |
| 16.07.2025 | 19,05 | 19,05 | 18,35 | 18,35 | -1,87% | - |
| 15.07.2025 | 19,40 | 19,40 | 18,70 | 18,70 | -2,09% | - |
| 14.07.2025 | 18,45 | 19,10 | 18,45 | 19,10 | 5,23% | - |
| 11.07.2025 | 18,70 | 18,70 | 18,15 | 18,15 | -2,42% | - |
| 10.07.2025 | 19,15 | 19,15 | 18,60 | 18,60 | -0,27% | 680,00 |
| 09.07.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 1,63% | - |
| 08.07.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 1,66% | 110,00 |
| 07.07.2025 | 18,35 | 18,35 | 18,05 | 18,05 | 0,00% | - |
| 04.07.2025 | 19,05 | 19,05 | 18,05 | 18,05 | -3,73% | - |
| 03.07.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 1,63% | - |
| 02.07.2025 | 17,15 | 18,45 | 17,15 | 18,45 | 7,89% | - |
| 01.07.2025 | 17,55 | 17,55 | 17,10 | 17,10 | -1,16% | - |
| 30.06.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 27.06.2025 | 17,85 | 17,85 | 17,20 | 17,20 | -1,99% | - |
| 26.06.2025 | 16,95 | 17,75 | 16,95 | 17,55 | 3,24% | 200,00 |
| 25.06.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,80% | - |
| 24.06.2025 | 17,10 | 17,10 | 16,70 | 16,70 | -2,62% | - |
| 23.06.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 1,78% | - |
| 20.06.2025 | 17,05 | 17,05 | 16,85 | 16,85 | 0,30% | - |
| 19.06.2025 | 16,60 | 16,80 | 16,60 | 16,80 | 0,90% | - |
| 18.06.2025 | 16,65 | 16,65 | 16,65 | 16,65 | 1,83% | - |
| 17.06.2025 | 16,85 | 16,85 | 16,35 | 16,35 | -1,51% | - |
| 16.06.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 2,79% | - |
| 13.06.2025 | 17,00 | 17,00 | 16,15 | 16,15 | -3,29% | - |
| 12.06.2025 | 17,45 | 17,45 | 16,70 | 16,70 | -2,62% | - |
| 11.06.2025 | 17,55 | 17,55 | 17,15 | 17,15 | -0,58% | - |
| 10.06.2025 | 18,00 | 18,00 | 17,25 | 17,25 | -2,54% | - |
| 09.06.2025 | 16,95 | 17,70 | 16,95 | 17,70 | 0,28% | - |
| 06.06.2025 | 18,25 | 18,25 | 17,65 | 17,65 | -1,67% | - |
| 05.06.2025 | 17,55 | 17,95 | 17,55 | 17,95 | 3,76% | - |
| 04.06.2025 | 16,85 | 17,30 | 16,85 | 17,30 | 4,22% | - |
| 03.06.2025 | 16,65 | 16,65 | 16,60 | 16,60 | 1,22% | - |
| 02.06.2025 | 17,05 | 17,05 | 16,40 | 16,40 | -2,09% | - |
| 30.05.2025 | 17,95 | 17,95 | 16,75 | 16,75 | -5,10% | - |
| 29.05.2025 | 18,00 | 18,00 | 17,65 | 17,65 | 0,00% | - |