3,265€
3,32%
Echtzeit-Aktienkurs MEXEDIA S.P.A.
Bid:
Ask:
Aktienkurse zur MEXEDIA S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 3,26 | 3,31 | 3,20 | 3,25 | 2,85% | 14.667,00 |
| 25.09.2026 | 3,25 | 3,31 | 3,16 | 3,16 | -1,25% | 18.053,00 |
| 24.09.2026 | 3,23 | 3,34 | 3,20 | 3,20 | -1,23% | 8.247,00 |
| 23.09.2026 | 3,20 | 3,35 | 3,20 | 3,24 | 0,31% | 5.788,00 |
| 22.09.2026 | 3,25 | 3,30 | 3,18 | 3,23 | -0,62% | 23.964,00 |
| 21.09.2026 | 3,30 | 3,35 | 3,23 | 3,25 | -1,96% | 10.244,00 |
| 18.09.2026 | 3,43 | 3,43 | 3,21 | 3,32 | 1,53% | 26.333,00 |
| 17.09.2026 | 3,45 | 3,45 | 3,20 | 3,27 | -1,06% | 41.143,00 |
| 16.09.2026 | 3,40 | 3,48 | 3,30 | 3,30 | -2,94% | 35.936,00 |
| 15.09.2026 | 3,53 | 3,53 | 3,40 | 3,40 | -0,87% | 12.867,00 |
| 14.09.2026 | 3,50 | 3,57 | 3,43 | 3,43 | -2,00% | 14.455,00 |
| 11.09.2026 | 3,51 | 3,51 | 3,47 | 3,50 | 0,29% | 7.754,00 |
| 10.09.2026 | 3,50 | 3,57 | 3,46 | 3,49 | -2,65% | 44.117,00 |
| 09.09.2026 | 3,69 | 3,69 | 3,43 | 3,59 | -0,14% | 33.818,00 |
| 08.09.2026 | 3,59 | 3,62 | 3,47 | 3,59 | -1,51% | 38.561,00 |
| 07.09.2026 | 3,87 | 3,87 | 3,52 | 3,65 | -1,09% | 38.270,00 |
| 04.09.2026 | 3,60 | 3,90 | 3,57 | 3,69 | 2,36% | 53.017,00 |
| 03.09.2026 | 3,57 | 3,60 | 3,50 | 3,60 | 1,12% | 11.554,00 |
| 02.09.2026 | 3,55 | 3,56 | 3,46 | 3,56 | 3,19% | 25.338,00 |
| 01.09.2026 | 3,48 | 3,61 | 3,45 | 3,45 | -2,27% | 54.537,00 |
| 31.08.2026 | 3,48 | 3,58 | 3,48 | 3,53 | 1,44% | 9.311,00 |
| 28.08.2026 | 3,59 | 3,59 | 3,48 | 3,48 | 0,00% | 30.250,00 |
| 27.08.2026 | 3,60 | 3,66 | 3,45 | 3,48 | -0,57% | 33.074,00 |
| 26.08.2026 | 3,51 | 3,68 | 3,45 | 3,50 | 0,00% | 37.930,00 |
| 25.08.2026 | 3,65 | 3,70 | 3,50 | 3,50 | -5,41% | 41.825,00 |
| 24.08.2026 | 3,66 | 3,75 | 3,50 | 3,70 | 1,09% | 48.052,00 |
| 21.08.2026 | 3,50 | 3,80 | 3,50 | 3,66 | 1,39% | 70.451,00 |
| 20.08.2026 | 3,60 | 3,69 | 3,56 | 3,61 | -1,10% | 19.406,00 |
| 19.08.2026 | 3,70 | 3,75 | 3,58 | 3,65 | -1,48% | 70.813,00 |
| 18.08.2026 | 3,75 | 3,88 | 3,59 | 3,71 | 0,27% | 87.519,00 |
| 17.08.2026 | 3,80 | 3,80 | 3,55 | 3,70 | -1,47% | 75.123,00 |
| 14.08.2026 | 3,80 | 3,83 | 3,60 | 3,75 | 0,27% | 61.719,00 |
| 13.08.2026 | 3,80 | 3,80 | 3,50 | 3,74 | 1,08% | 99.281,00 |
| 12.08.2026 | 4,00 | 4,00 | 3,60 | 3,70 | -2,63% | 89.947,00 |
| 11.08.2026 | 3,90 | 4,00 | 3,73 | 3,80 | -2,56% | 114.716,00 |
| 10.08.2026 | 3,76 | 4,10 | 3,50 | 3,90 | 10,33% | 95.749,00 |
| 07.08.2026 | 3,80 | 3,99 | 3,53 | 3,54 | -5,98% | 162.744,00 |
| 06.08.2026 | 4,10 | 4,10 | 3,75 | 3,76 | -4,08% | 71.866,00 |
| 05.08.2026 | 4,10 | 4,30 | 3,75 | 3,92 | -9,26% | 110.132,00 |
| 04.08.2026 | 4,50 | 4,67 | 4,20 | 4,32 | -4,21% | 79.353,00 |
| 03.08.2026 | 5,00 | 5,00 | 4,50 | 4,51 | -1,96% | 87.248,00 |
| 31.07.2026 | 5,24 | 5,30 | 4,60 | 4,60 | -11,88% | 86.752,00 |
| 30.07.2026 | 5,80 | 6,13 | 5,22 | 5,22 | -6,79% | 109.105,00 |
| 29.07.2026 | 5,10 | 5,60 | 4,59 | 5,60 | 7,69% | 86.862,00 |
| 28.07.2026 | 6,75 | 7,20 | 5,20 | 5,20 | -19,88% | 272.139,00 |
| 27.07.2026 | 5,40 | 6,53 | 4,87 | 6,49 | 44,06% | 313.968,00 |
| 24.07.2026 | 4,71 | 5,17 | 4,24 | 4,51 | 25,14% | 183.273,00 |
| 23.07.2026 | 3,25 | 3,60 | 3,05 | 3,60 | 11,80% | 65.284,00 |
| 22.07.2026 | 3,02 | 3,23 | 3,00 | 3,22 | 7,33% | 90.378,00 |
| 21.07.2026 | 2,93 | 3,18 | 2,85 | 3,00 | 2,39% | 84.382,00 |
| 20.07.2026 | 3,25 | 3,25 | 2,93 | 2,93 | -2,33% | 81.164,00 |
| 17.07.2026 | 3,20 | 3,25 | 2,95 | 3,00 | -6,25% | 37.677,00 |
| 16.07.2026 | 3,35 | 3,40 | 3,20 | 3,20 | -4,48% | 38.223,00 |
| 15.07.2026 | 3,50 | 3,60 | 3,33 | 3,35 | -3,46% | 14.017,00 |
| 14.07.2026 | 3,50 | 3,55 | 3,43 | 3,47 | -0,86% | 16.809,00 |
| 13.07.2026 | 3,50 | 3,63 | 3,33 | 3,50 | -3,58% | 51.929,00 |
| 10.07.2026 | 3,80 | 3,96 | 3,50 | 3,63 | -5,84% | 49.768,00 |
| 09.07.2026 | 4,12 | 4,12 | 3,86 | 3,86 | -3,63% | 24.263,00 |
| 08.07.2026 | 4,00 | 4,12 | 3,95 | 4,00 | 0,00% | 14.463,00 |
| 07.07.2026 | 4,00 | 4,00 | 3,92 | 4,00 | 0,00% | 12.979,00 |
| 06.07.2026 | 3,86 | 4,16 | 3,86 | 4,00 | 1,01% | 90.236,00 |
| 03.07.2026 | 4,00 | 4,20 | 3,94 | 3,96 | -1,49% | 32.700,00 |
| 02.07.2026 | 4,02 | 4,17 | 3,80 | 4,02 | -4,96% | 68.167,00 |
| 01.07.2026 | 4,53 | 4,54 | 4,08 | 4,23 | -5,58% | 63.280,00 |
| 30.06.2026 | 4,50 | 4,84 | 4,25 | 4,48 | -2,82% | 81.005,00 |
| 29.06.2026 | 5,00 | 5,34 | 4,53 | 4,61 | -6,59% | 35.926,00 |
| 26.06.2026 | 5,15 | 5,23 | 4,64 | 4,94 | -4,17% | 25.996,00 |
| 25.06.2026 | 5,50 | 5,50 | 5,00 | 5,15 | -3,92% | 49.001,00 |
| 24.06.2026 | 5,31 | 5,46 | 5,30 | 5,36 | 1,13% | 17.032,00 |
| 23.06.2026 | 5,90 | 5,90 | 5,30 | 5,30 | -8,62% | 45.848,00 |
| 22.06.2026 | 6,20 | 6,20 | 5,60 | 5,80 | -4,76% | 48.063,00 |
| 19.06.2026 | 6,20 | 6,20 | 5,90 | 6,09 | -1,77% | 36.055,00 |
| 18.06.2026 | 6,30 | 6,30 | 6,10 | 6,20 | -3,13% | 22.476,00 |
| 17.06.2026 | 6,40 | 6,56 | 6,20 | 6,40 | -1,08% | 18.934,00 |
| 16.06.2026 | 6,40 | 6,67 | 6,32 | 6,47 | 0,15% | 12.901,00 |
| 15.06.2026 | 6,26 | 6,70 | 6,26 | 6,46 | -0,62% | 18.517,00 |
| 12.06.2026 | 6,50 | 6,65 | 6,42 | 6,50 | -0,76% | 8.354,00 |
| 11.06.2026 | 6,50 | 6,68 | 6,42 | 6,55 | 0,00% | 6.856,00 |
| 10.06.2026 | 6,60 | 6,70 | 6,50 | 6,55 | -0,91% | 5.914,00 |
| 09.06.2026 | 6,80 | 6,80 | 6,50 | 6,61 | -1,93% | 18.801,00 |
| 08.06.2026 | 6,80 | 6,80 | 6,50 | 6,74 | 0,60% | 18.615,00 |
| 05.06.2026 | 6,92 | 7,01 | 6,70 | 6,70 | -3,18% | 14.276,00 |
| 04.06.2026 | 6,83 | 6,92 | 6,70 | 6,92 | 0,14% | 8.985,00 |
| 03.06.2026 | 7,18 | 7,30 | 6,90 | 6,91 | -1,85% | 26.555,00 |
| 02.06.2026 | 6,90 | 7,20 | 6,85 | 7,04 | 2,03% | 19.113,00 |
| 01.06.2026 | 7,10 | 7,10 | 6,90 | 6,90 | -1,00% | 6.420,00 |
| 29.05.2026 | 7,09 | 7,09 | 6,71 | 6,97 | -0,57% | 9.460,00 |
| 28.05.2026 | 6,80 | 7,10 | 6,70 | 7,01 | 3,09% | 20.203,00 |
| 27.05.2026 | 7,01 | 7,01 | 6,80 | 6,80 | -1,31% | 7.402,00 |
| 26.05.2026 | 7,10 | 7,10 | 6,72 | 6,89 | -1,57% | 9.122,00 |
| 25.05.2026 | 6,82 | 7,11 | 6,82 | 7,00 | 2,64% | 23.841,00 |
| 22.05.2026 | 7,09 | 7,20 | 6,78 | 6,82 | -1,16% | 30.569,00 |
| 21.05.2026 | 7,10 | 7,10 | 6,82 | 6,90 | 1,47% | 23.014,00 |
| 20.05.2026 | 6,30 | 7,20 | 6,30 | 6,80 | 7,77% | 51.966,00 |
| 19.05.2026 | 6,56 | 6,65 | 6,25 | 6,31 | -5,82% | 34.842,00 |
| 18.05.2026 | 6,89 | 6,90 | 6,70 | 6,70 | -2,90% | 18.326,00 |
| 15.05.2026 | 6,98 | 7,22 | 6,71 | 6,90 | -6,50% | 66.000,00 |
| 14.05.2026 | 7,40 | 8,10 | 6,94 | 7,38 | 6,96% | 161.586,00 |
| 13.05.2026 | 6,05 | 6,90 | 5,81 | 6,90 | 14,81% | 39.038,00 |
| 12.05.2026 | 5,49 | 6,02 | 5,30 | 6,01 | 0,17% | 39.355,00 |