18,275€
1,81%
Echtzeit-Aktienkurs MediStim ASA
Bid:
Ask:
Aktienkurse zur MediStim ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 17,70 | 17,70 | 17,65 | 17,65 | 1,44% | - |
| 27.05.2025 | 17,80 | 17,80 | 17,40 | 17,40 | -2,79% | - |
| 26.05.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,42% | - |
| 23.05.2025 | 18,40 | 18,40 | 17,65 | 17,65 | -2,49% | - |
| 22.05.2025 | 18,45 | 18,45 | 18,10 | 18,10 | -0,28% | - |
| 21.05.2025 | 18,10 | 18,20 | 18,10 | 18,15 | 0,55% | 233,00 |
| 20.05.2025 | 18,35 | 18,35 | 18,05 | 18,05 | 0,00% | - |
| 19.05.2025 | 18,30 | 18,30 | 18,05 | 18,05 | 0,00% | - |
| 16.05.2025 | 17,65 | 18,05 | 17,65 | 18,05 | 4,03% | - |
| 15.05.2025 | 17,75 | 17,75 | 17,35 | 17,35 | -0,86% | - |
| 14.05.2025 | 18,10 | 18,10 | 17,50 | 17,50 | -1,69% | - |
| 13.05.2025 | 18,10 | 18,10 | 17,80 | 17,80 | 0,00% | - |
| 12.05.2025 | 16,80 | 17,80 | 16,80 | 17,80 | 8,21% | - |
| 09.05.2025 | 14,35 | 16,45 | 14,35 | 16,45 | 16,25% | - |
| 08.05.2025 | 14,35 | 14,35 | 14,15 | 14,15 | -1,05% | - |
| 07.05.2025 | 14,10 | 14,30 | 14,10 | 14,30 | 2,88% | - |
| 06.05.2025 | 14,25 | 14,25 | 13,90 | 13,90 | -1,07% | - |
| 05.05.2025 | 13,70 | 14,05 | 13,70 | 14,05 | 4,07% | - |
| 02.05.2025 | 13,65 | 13,65 | 13,50 | 13,50 | 1,12% | - |
| 30.04.2025 | 13,70 | 13,70 | 13,35 | 13,35 | -1,11% | - |
| 29.04.2025 | 13,65 | 13,65 | 13,50 | 13,50 | 0,37% | - |
| 28.04.2025 | 13,50 | 13,50 | 13,45 | 13,45 | 1,51% | - |
| 25.04.2025 | 13,75 | 13,75 | 13,25 | 13,25 | -1,85% | - |
| 24.04.2025 | 13,55 | 13,55 | 13,50 | 13,50 | 1,12% | - |
| 23.04.2025 | 13,45 | 13,45 | 13,35 | 13,35 | 1,52% | - |
| 22.04.2025 | 13,55 | 13,55 | 13,15 | 13,15 | -1,50% | - |
| 17.04.2025 | 13,45 | 13,45 | 13,35 | 13,35 | 1,14% | - |
| 16.04.2025 | 13,25 | 13,25 | 13,20 | 13,20 | 0,76% | - |
| 15.04.2025 | 13,60 | 13,60 | 13,10 | 13,10 | -1,87% | - |
| 14.04.2025 | 13,20 | 13,35 | 13,20 | 13,35 | 2,30% | - |
| 11.04.2025 | 13,60 | 13,60 | 13,05 | 13,05 | -4,40% | 75,00 |
| 10.04.2025 | 13,60 | 13,65 | 13,60 | 13,65 | 0,37% | - |
| 09.04.2025 | 14,00 | 14,00 | 13,60 | 13,60 | -1,45% | - |
| 08.04.2025 | 13,60 | 13,80 | 13,60 | 13,80 | 3,76% | - |
| 07.04.2025 | 13,50 | 13,50 | 13,30 | 13,30 | -2,92% | - |
| 04.04.2025 | 14,80 | 14,80 | 13,70 | 13,70 | -6,48% | 119,00 |
| 03.04.2025 | 15,50 | 15,50 | 14,65 | 14,65 | -4,25% | - |
| 02.04.2025 | 15,80 | 15,80 | 15,30 | 15,30 | -1,61% | - |
| 01.04.2025 | 15,40 | 15,55 | 15,40 | 15,55 | 3,32% | - |
| 31.03.2025 | 15,35 | 15,35 | 15,05 | 15,05 | 1,01% | - |
| 28.03.2025 | 15,55 | 15,55 | 14,90 | 14,90 | -3,87% | - |
| 27.03.2025 | 14,95 | 15,50 | 14,95 | 15,50 | -1,90% | - |
| 26.03.2025 | 16,05 | 16,05 | 15,80 | 15,80 | -0,94% | - |
| 25.03.2025 | 16,15 | 16,15 | 15,95 | 15,95 | -0,31% | - |
| 24.03.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,31% | - |
| 21.03.2025 | 15,55 | 15,95 | 15,55 | 15,95 | 3,24% | - |
| 20.03.2025 | 15,75 | 16,30 | 15,45 | 15,45 | -1,59% | 200,00 |
| 19.03.2025 | 15,95 | 15,95 | 15,70 | 15,70 | -0,95% | 159,00 |
| 18.03.2025 | 15,90 | 15,90 | 15,85 | 15,85 | -2,16% | - |
| 17.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 14.03.2025 | 16,05 | 16,05 | 15,80 | 15,80 | 0,00% | - |
| 13.03.2025 | 16,10 | 16,10 | 15,80 | 15,80 | 0,00% | - |
| 12.03.2025 | 16,50 | 16,50 | 15,80 | 15,80 | 2,60% | - |
| 10.03.2025 | 15,15 | 15,40 | 15,15 | 15,40 | 3,70% | - |
| 07.03.2025 | 15,40 | 15,40 | 14,85 | 14,85 | -2,30% | - |
| 06.03.2025 | 14,40 | 15,20 | 14,40 | 15,20 | 5,19% | - |
| 05.03.2025 | 13,70 | 14,45 | 13,70 | 14,45 | 7,04% | - |
| 04.03.2025 | 13,75 | 13,75 | 13,50 | 13,50 | -0,37% | - |
| 03.03.2025 | 13,65 | 13,65 | 13,55 | 13,55 | 0,74% | - |
| 28.02.2025 | 13,05 | 14,15 | 13,05 | 13,45 | 1,51% | 790,00 |
| 27.02.2025 | 13,10 | 13,25 | 13,10 | 13,25 | 2,71% | - |
| 26.02.2025 | 13,30 | 13,30 | 12,90 | 12,90 | -2,64% | - |
| 25.02.2025 | 13,55 | 13,55 | 13,25 | 13,25 | -0,38% | - |
| 24.02.2025 | 13,50 | 13,50 | 13,00 | 13,30 | -0,37% | - |
| 21.02.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 1,52% | - |
| 20.02.2025 | 13,10 | 13,15 | 13,10 | 13,15 | -1,13% | - |
| 19.02.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 18.02.2025 | 13,30 | 13,40 | 13,30 | 13,40 | 1,13% | - |
| 17.02.2025 | 13,15 | 13,25 | 13,15 | 13,25 | -1,49% | - |
| 14.02.2025 | 13,30 | 13,45 | 13,30 | 13,45 | 0,00% | - |
| 13.02.2025 | 13,40 | 13,45 | 13,40 | 13,45 | 0,00% | - |
| 12.02.2025 | 12,95 | 13,45 | 12,95 | 13,45 | 1,51% | - |
| 11.02.2025 | 13,35 | 13,85 | 13,25 | 13,25 | 0,00% | 36,00 |
| 10.02.2025 | 13,25 | 13,25 | 13,25 | 13,25 | 1,15% | - |
| 07.02.2025 | 13,20 | 13,20 | 13,10 | 13,10 | -2,60% | - |
| 06.02.2025 | 13,45 | 13,45 | 13,45 | 13,45 | 1,89% | - |
| 05.02.2025 | 13,45 | 13,45 | 13,20 | 13,20 | -1,86% | - |
| 04.02.2025 | 13,40 | 13,45 | 13,40 | 13,45 | 0,75% | - |
| 03.02.2025 | 13,05 | 13,35 | 13,05 | 13,35 | -0,37% | - |
| 31.01.2025 | 13,25 | 13,40 | 13,25 | 13,40 | 0,37% | - |
| 30.01.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 2,69% | - |
| 29.01.2025 | 13,25 | 13,25 | 13,00 | 13,00 | 0,00% | - |
| 28.01.2025 | 12,55 | 13,00 | 12,55 | 13,00 | 5,69% | - |
| 27.01.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 24.01.2025 | 12,80 | 12,80 | 12,40 | 12,40 | 0,81% | 36,00 |
| 23.01.2025 | 12,45 | 12,45 | 12,30 | 12,30 | 0,82% | - |
| 22.01.2025 | 12,70 | 12,70 | 12,20 | 12,20 | -1,61% | - |
| 21.01.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 20.01.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 17.01.2025 | 12,70 | 12,70 | 12,40 | 12,40 | 0,00% | - |
| 16.01.2025 | 12,65 | 12,65 | 12,40 | 12,40 | -0,40% | - |
| 15.01.2025 | 12,85 | 12,85 | 12,45 | 12,45 | -1,19% | - |
| 14.01.2025 | 13,00 | 13,00 | 12,60 | 12,60 | -2,70% | - |