2,270€
-6,00%
Echtzeit-Aktienkurs Median Technologies S.A.
Bid:
Ask:
Aktienkurse zur Median Technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,49 | 2,51 | 2,25 | 2,31 | -7,91% | - |
| 15.05.2025 | 2,58 | 2,60 | 2,44 | 2,50 | -3,10% | - |
| 14.05.2025 | 2,49 | 2,96 | 2,49 | 2,58 | 0,51% | - |
| 13.05.2025 | 2,23 | 2,59 | 2,23 | 2,57 | 15,09% | - |
| 12.05.2025 | 2,14 | 2,44 | 2,14 | 2,23 | 0,81% | - |
| 09.05.2025 | 2,17 | 2,29 | 2,17 | 2,22 | -1,03% | - |
| 08.05.2025 | 2,16 | 2,28 | 2,14 | 2,24 | 3,71% | - |
| 07.05.2025 | 2,31 | 2,32 | 2,15 | 2,16 | -1,46% | - |
| 06.05.2025 | 2,34 | 2,42 | 2,19 | 2,19 | -9,62% | - |
| 05.05.2025 | 2,33 | 2,47 | 2,33 | 2,42 | 0,41% | - |
| 02.05.2025 | 2,34 | 2,46 | 2,34 | 2,41 | -0,08% | - |
| 30.04.2025 | 2,42 | 2,48 | 2,39 | 2,42 | -1,35% | - |
| 29.04.2025 | 2,50 | 2,65 | 2,38 | 2,45 | -6,31% | - |
| 28.04.2025 | 2,55 | 2,85 | 2,55 | 2,61 | 0,31% | - |
| 25.04.2025 | 2,57 | 2,63 | 2,57 | 2,61 | 1,36% | - |
| 24.04.2025 | 2,46 | 2,62 | 2,46 | 2,57 | 0,19% | - |
| 23.04.2025 | 2,36 | 2,71 | 2,36 | 2,57 | 4,99% | 2.250,00 |
| 22.04.2025 | 2,45 | 2,47 | 2,43 | 2,44 | 0,12% | - |
| 17.04.2025 | 2,46 | 2,47 | 2,44 | 2,44 | -0,93% | - |
| 16.04.2025 | 2,50 | 2,59 | 2,45 | 2,46 | -5,01% | - |
| 15.04.2025 | 2,65 | 2,69 | 2,58 | 2,59 | -2,26% | - |
| 14.04.2025 | 2,67 | 2,69 | 2,63 | 2,65 | -0,34% | - |
| 11.04.2025 | 2,59 | 2,71 | 2,59 | 2,66 | -0,86% | - |
| 10.04.2025 | 2,61 | 2,76 | 2,61 | 2,69 | 3,07% | - |
| 09.04.2025 | 2,61 | 2,74 | 2,60 | 2,61 | -4,68% | - |
| 08.04.2025 | 2,60 | 2,77 | 2,60 | 2,73 | 3,33% | - |
| 07.04.2025 | 2,63 | 2,65 | 2,44 | 2,65 | 0,76% | - |
| 04.04.2025 | 2,75 | 2,90 | 2,59 | 2,63 | -7,67% | - |
| 03.04.2025 | 2,92 | 3,03 | 2,77 | 2,84 | -5,86% | - |
| 02.04.2025 | 3,07 | 3,12 | 2,84 | 3,02 | 0,17% | - |
| 01.04.2025 | 2,48 | 3,24 | 2,48 | 3,02 | 21,57% | - |
| 31.03.2025 | 2,62 | 2,62 | 2,47 | 2,48 | -5,24% | - |
| 28.03.2025 | 2,66 | 2,66 | 2,53 | 2,62 | -1,51% | - |
| 27.03.2025 | 2,39 | 2,67 | 2,39 | 2,66 | 7,66% | 2.250,00 |
| 26.03.2025 | 2,47 | 2,54 | 2,46 | 2,47 | -0,08% | - |
| 25.03.2025 | 2,38 | 2,52 | 2,38 | 2,47 | 0,28% | - |
| 24.03.2025 | 2,36 | 2,51 | 2,36 | 2,46 | 0,94% | - |
| 21.03.2025 | 2,51 | 2,53 | 2,44 | 2,44 | -2,59% | - |
| 20.03.2025 | 2,40 | 2,59 | 2,40 | 2,51 | 0,48% | - |
| 19.03.2025 | 2,47 | 2,57 | 2,46 | 2,49 | -1,97% | - |
| 18.03.2025 | 2,49 | 2,65 | 2,49 | 2,54 | -1,43% | - |
| 17.03.2025 | 2,58 | 2,68 | 2,58 | 2,58 | -3,91% | - |
| 14.03.2025 | 2,64 | 2,73 | 2,64 | 2,69 | -1,65% | - |
| 13.03.2025 | 2,62 | 2,76 | 2,62 | 2,73 | -0,11% | - |
| 12.03.2025 | 2,62 | 2,78 | 2,62 | 2,73 | 1,11% | - |
| 11.03.2025 | 2,67 | 2,81 | 2,67 | 2,70 | -2,35% | - |
| 10.03.2025 | 2,79 | 2,83 | 2,76 | 2,77 | -0,79% | - |
| 07.03.2025 | 2,68 | 2,85 | 2,68 | 2,79 | -0,18% | - |
| 06.03.2025 | 2,64 | 2,85 | 2,64 | 2,80 | 1,90% | - |
| 05.03.2025 | 2,72 | 2,84 | 2,72 | 2,74 | 0,73% | - |
| 04.03.2025 | 2,79 | 2,79 | 2,68 | 2,72 | -2,23% | - |
| 03.03.2025 | 2,71 | 2,79 | 2,71 | 2,79 | 3,34% | - |
| 28.02.2025 | 2,76 | 2,85 | 2,69 | 2,70 | -5,54% | - |
| 27.02.2025 | 2,61 | 2,90 | 2,61 | 2,85 | 5,47% | - |
| 26.02.2025 | 2,60 | 2,74 | 2,60 | 2,71 | -0,73% | - |
| 25.02.2025 | 2,72 | 2,79 | 2,71 | 2,73 | 0,26% | - |
| 24.02.2025 | 2,66 | 2,74 | 2,57 | 2,72 | 2,07% | - |
| 21.02.2025 | 2,63 | 2,79 | 2,63 | 2,66 | -2,56% | - |
| 20.02.2025 | 2,67 | 2,82 | 2,67 | 2,73 | -2,15% | - |
| 19.02.2025 | 2,69 | 2,97 | 2,69 | 2,79 | 0,83% | - |
| 18.02.2025 | 2,83 | 2,88 | 2,74 | 2,77 | -2,19% | - |
| 17.02.2025 | 2,75 | 3,06 | 2,73 | 2,83 | -0,46% | - |
| 14.02.2025 | 2,76 | 2,86 | 2,66 | 2,85 | -0,45% | - |
| 13.02.2025 | 2,48 | 2,86 | 2,48 | 2,86 | 10,35% | - |
| 12.02.2025 | 2,19 | 2,67 | 2,19 | 2,59 | 13,85% | - |
| 11.02.2025 | 2,40 | 2,43 | 2,19 | 2,28 | -4,53% | - |
| 10.02.2025 | 3,03 | 3,03 | 2,35 | 2,38 | -21,30% | - |
| 07.02.2025 | 3,07 | 3,25 | 3,01 | 3,03 | -4,24% | - |
| 06.02.2025 | 3,32 | 3,46 | 2,96 | 3,16 | -7,54% | - |
| 05.02.2025 | 3,39 | 3,43 | 3,12 | 3,42 | 0,88% | - |
| 04.02.2025 | 4,06 | 4,63 | 3,26 | 3,39 | -15,92% | - |
| 03.02.2025 | 3,52 | 4,22 | 3,52 | 4,03 | 14,71% | - |
| 31.01.2025 | 3,56 | 3,63 | 3,48 | 3,52 | -0,51% | - |
| 30.01.2025 | 3,40 | 3,57 | 3,31 | 3,53 | 3,61% | - |
| 29.01.2025 | 3,31 | 3,49 | 3,31 | 3,41 | -0,67% | - |
| 28.01.2025 | 3,45 | 3,66 | 3,34 | 3,43 | -2,19% | - |
| 27.01.2025 | 3,86 | 3,93 | 3,51 | 3,51 | -11,54% | 5.476,00 |
| 24.01.2025 | 4,53 | 4,69 | 3,49 | 3,97 | -15,63% | - |
| 23.01.2025 | 4,83 | 5,03 | 4,70 | 4,70 | -6,18% | - |
| 22.01.2025 | 4,89 | 5,12 | 4,89 | 5,01 | -0,69% | - |
| 21.01.2025 | 5,14 | 5,23 | 5,03 | 5,05 | -1,85% | 4.077,00 |
| 20.01.2025 | 4,86 | 5,18 | 4,79 | 5,14 | 5,65% | - |
| 17.01.2025 | 5,09 | 5,26 | 4,83 | 4,87 | -4,40% | - |
| 16.01.2025 | 4,60 | 5,16 | 4,60 | 5,09 | 6,30% | - |
| 15.01.2025 | 4,58 | 4,86 | 4,44 | 4,79 | 4,59% | - |
| 14.01.2025 | 4,79 | 4,80 | 4,58 | 4,58 | -4,34% | - |
| 13.01.2025 | 4,62 | 4,88 | 4,61 | 4,79 | 3,75% | - |
| 10.01.2025 | 4,94 | 5,00 | 4,60 | 4,62 | -6,48% | - |
| 09.01.2025 | 4,32 | 4,98 | 4,28 | 4,94 | 14,29% | - |
| 08.01.2025 | 4,07 | 4,40 | 4,07 | 4,32 | 5,70% | - |
| 07.01.2025 | 4,04 | 4,26 | 4,04 | 4,09 | -2,16% | - |
| 06.01.2025 | 4,13 | 4,38 | 4,13 | 4,18 | -2,45% | - |
| 03.01.2025 | 4,13 | 4,52 | 4,13 | 4,28 | 0,28% | - |
| 02.01.2025 | 3,60 | 4,27 | 3,60 | 4,27 | 14,48% | - |
| 30.12.2024 | 3,72 | 3,86 | 3,47 | 3,73 | -1,06% | - |
| 27.12.2024 | 3,76 | 3,87 | 3,69 | 3,77 | 2,87% | - |
| 23.12.2024 | 3,64 | 3,91 | 3,62 | 3,66 | 0,69% | - |
| 20.12.2024 | 3,57 | 3,64 | 3,48 | 3,64 | 1,90% | - |
| 19.12.2024 | 3,47 | 3,72 | 3,37 | 3,57 | -1,05% | - |
| 18.12.2024 | 3,59 | 3,73 | 3,47 | 3,61 | 0,56% | - |