4,075€
1,62%
Echtzeit-Aktienkurs Median Technologies S.A.
Bid:
Ask:
Aktienkurse zur Median Technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 4,07 | 4,15 | 4,06 | 4,10 | -1,61% | - |
| 08.01.2026 | 4,15 | 4,35 | 4,12 | 4,17 | 0,41% | - |
| 07.01.2026 | 3,91 | 4,22 | 3,90 | 4,15 | 6,22% | - |
| 06.01.2026 | 4,05 | 4,14 | 3,86 | 3,91 | -5,17% | - |
| 05.01.2026 | 4,44 | 4,44 | 3,95 | 4,12 | -7,11% | 9.282,00 |
| 02.01.2026 | 4,77 | 4,77 | 4,36 | 4,43 | -6,71% | 1.188,00 |
| 30.12.2025 | 4,69 | 4,87 | 4,64 | 4,75 | 12,47% | 2.000,00 |
| 29.12.2025 | 4,23 | 4,81 | 4,23 | 4,23 | -3,93% | - |
| 23.12.2025 | 4,41 | 4,69 | 4,34 | 4,40 | 4,14% | - |
| 22.12.2025 | 3,87 | 4,31 | 3,85 | 4,22 | 13,22% | - |
| 19.12.2025 | 3,65 | 3,77 | 3,53 | 3,73 | 3,24% | - |
| 18.12.2025 | 3,46 | 3,78 | 3,46 | 3,61 | 9,39% | 5.838,00 |
| 17.12.2025 | 3,25 | 3,48 | 3,19 | 3,30 | 4,10% | - |
| 16.12.2025 | 3,22 | 3,25 | 3,16 | 3,17 | -2,31% | - |
| 15.12.2025 | 3,17 | 3,42 | 3,17 | 3,25 | 2,14% | - |
| 12.12.2025 | 3,10 | 3,28 | 3,10 | 3,18 | 2,91% | - |
| 11.12.2025 | 3,13 | 3,13 | 3,08 | 3,09 | 0,16% | - |
| 10.12.2025 | 3,25 | 3,28 | 3,07 | 3,09 | -2,83% | - |
| 09.12.2025 | 3,15 | 3,48 | 2,94 | 3,18 | 8,73% | - |
| 08.12.2025 | 3,08 | 3,09 | 2,86 | 2,92 | -1,68% | - |
| 05.12.2025 | 3,16 | 3,16 | 2,97 | 2,97 | -2,30% | - |
| 04.12.2025 | 3,19 | 3,20 | 3,04 | 3,04 | 0,66% | - |
| 03.12.2025 | 3,26 | 3,28 | 3,02 | 3,02 | -3,67% | - |
| 02.12.2025 | 3,20 | 3,34 | 3,14 | 3,14 | 1,13% | - |
| 01.12.2025 | 3,28 | 3,28 | 3,10 | 3,10 | -4,76% | - |
| 28.11.2025 | 3,08 | 3,34 | 3,08 | 3,26 | 9,97% | - |
| 27.11.2025 | 3,10 | 3,11 | 2,96 | 2,96 | -4,52% | - |
| 26.11.2025 | 3,09 | 3,20 | 3,09 | 3,10 | 3,85% | - |
| 25.11.2025 | 3,00 | 3,17 | 2,98 | 2,99 | 3,65% | - |
| 24.11.2025 | 2,77 | 3,03 | 2,77 | 2,88 | 4,73% | - |
| 20.11.2025 | 2,94 | 2,95 | 2,75 | 2,75 | -0,72% | - |
| 19.11.2025 | 2,93 | 2,93 | 2,77 | 2,77 | -5,88% | - |
| 18.11.2025 | 2,98 | 3,01 | 2,94 | 2,94 | 0,79% | - |
| 17.11.2025 | 3,06 | 3,08 | 2,92 | 2,92 | -1,52% | - |
| 14.11.2025 | 3,13 | 3,13 | 2,97 | 2,97 | -3,42% | - |
| 13.11.2025 | 3,13 | 3,35 | 3,07 | 3,07 | 1,82% | - |
| 12.11.2025 | 2,99 | 3,19 | 2,98 | 3,02 | 1,41% | - |
| 11.11.2025 | 2,89 | 3,02 | 2,88 | 2,97 | 7,52% | - |
| 10.11.2025 | 2,76 | 2,97 | 2,76 | 2,77 | -3,99% | - |
| 07.11.2025 | 2,75 | 2,89 | 2,75 | 2,88 | 3,23% | - |
| 06.11.2025 | 2,95 | 2,95 | 2,74 | 2,79 | -6,06% | - |
| 05.11.2025 | 2,96 | 2,98 | 2,89 | 2,97 | 1,02% | - |
| 04.11.2025 | 2,90 | 2,96 | 2,81 | 2,94 | 3,34% | - |
| 03.11.2025 | 3,02 | 3,02 | 2,85 | 2,85 | -7,87% | - |
| 31.10.2025 | 3,04 | 3,11 | 2,94 | 3,09 | -0,32% | - |
| 30.10.2025 | 2,90 | 3,11 | 2,85 | 3,10 | 12,25% | - |
| 29.10.2025 | 2,81 | 2,89 | 2,73 | 2,76 | 3,18% | - |
| 28.10.2025 | 3,07 | 3,07 | 2,68 | 2,68 | -12,58% | - |
| 27.10.2025 | 3,16 | 3,16 | 3,05 | 3,06 | -1,77% | - |
| 24.10.2025 | 3,20 | 3,32 | 3,09 | 3,12 | -1,58% | - |
| 23.10.2025 | 3,04 | 3,19 | 3,04 | 3,17 | 3,50% | - |
| 22.10.2025 | 3,20 | 3,23 | 3,06 | 3,06 | -0,55% | - |
| 21.10.2025 | 3,24 | 3,28 | 3,08 | 3,08 | -2,84% | - |
| 20.10.2025 | 3,15 | 3,31 | 3,13 | 3,17 | -0,78% | - |
| 17.10.2025 | 3,27 | 3,29 | 3,15 | 3,19 | -0,93% | - |
| 16.10.2025 | 3,26 | 3,37 | 3,20 | 3,22 | 6,62% | - |
| 15.10.2025 | 3,07 | 3,29 | 3,02 | 3,02 | 3,78% | - |
| 14.10.2025 | 3,05 | 3,20 | 2,91 | 2,91 | -0,34% | - |
| 13.10.2025 | 2,99 | 3,13 | 2,92 | 2,92 | -3,79% | - |
| 10.10.2025 | 3,21 | 3,29 | 3,00 | 3,04 | -2,72% | - |
| 09.10.2025 | 3,23 | 3,33 | 3,12 | 3,12 | -5,02% | - |
| 08.10.2025 | 3,23 | 3,44 | 3,12 | 3,29 | 3,04% | - |
| 07.10.2025 | 3,31 | 3,46 | 3,13 | 3,19 | -0,22% | - |
| 06.10.2025 | 3,54 | 3,75 | 3,20 | 3,20 | -5,33% | - |
| 03.10.2025 | 3,68 | 3,71 | 3,38 | 3,38 | -7,10% | - |
| 02.10.2025 | 3,25 | 3,69 | 3,25 | 3,63 | 15,33% | - |
| 01.10.2025 | 2,93 | 3,44 | 2,93 | 3,15 | 14,34% | - |
| 30.09.2025 | 2,87 | 3,06 | 2,76 | 2,76 | -3,84% | - |
| 29.09.2025 | 2,75 | 2,93 | 2,71 | 2,87 | 7,10% | - |
| 26.09.2025 | 2,68 | 2,79 | 2,66 | 2,68 | 0,68% | - |
| 25.09.2025 | 2,79 | 2,79 | 2,64 | 2,66 | -4,60% | - |
| 24.09.2025 | 2,92 | 2,92 | 2,75 | 2,79 | -4,72% | - |
| 23.09.2025 | 3,18 | 3,18 | 2,72 | 2,92 | -9,08% | - |
| 22.09.2025 | 2,93 | 3,23 | 2,93 | 3,22 | 4,11% | - |
| 19.09.2025 | 3,12 | 3,30 | 3,08 | 3,09 | -2,68% | 24.000,00 |
| 18.09.2025 | 2,98 | 3,22 | 2,96 | 3,17 | 8,85% | - |
| 17.09.2025 | 2,95 | 3,02 | 2,87 | 2,92 | -1,69% | - |
| 16.09.2025 | 3,14 | 3,28 | 2,96 | 2,97 | -5,36% | - |
| 15.09.2025 | 3,26 | 3,42 | 3,05 | 3,13 | -2,40% | - |
| 12.09.2025 | 3,35 | 3,38 | 3,21 | 3,21 | -7,63% | - |
| 11.09.2025 | 3,54 | 3,60 | 3,38 | 3,48 | -4,92% | - |
| 10.09.2025 | 3,39 | 3,82 | 3,39 | 3,66 | 7,34% | - |
| 09.09.2025 | 3,32 | 3,60 | 3,32 | 3,41 | -1,59% | - |
| 08.09.2025 | 3,06 | 3,66 | 3,04 | 3,46 | 14,00% | - |
| 05.09.2025 | 2,80 | 3,34 | 2,80 | 3,04 | 8,01% | - |
| 04.09.2025 | 2,89 | 3,06 | 2,81 | 2,81 | -0,64% | - |
| 03.09.2025 | 2,38 | 2,88 | 2,35 | 2,83 | 18,67% | - |
| 02.09.2025 | 2,39 | 2,43 | 2,27 | 2,38 | 0,21% | - |
| 01.09.2025 | 2,50 | 2,57 | 2,32 | 2,38 | -4,57% | - |
| 29.08.2025 | 2,42 | 2,58 | 2,42 | 2,49 | 3,06% | - |
| 28.08.2025 | 2,44 | 2,44 | 2,37 | 2,42 | -0,82% | - |
| 27.08.2025 | 2,55 | 2,57 | 2,33 | 2,44 | -3,45% | - |
| 26.08.2025 | 2,59 | 2,59 | 2,43 | 2,53 | -3,92% | - |
| 25.08.2025 | 2,59 | 2,84 | 2,53 | 2,63 | 3,06% | - |
| 22.08.2025 | 2,36 | 2,55 | 2,34 | 2,55 | 8,60% | - |
| 21.08.2025 | 2,55 | 2,55 | 2,32 | 2,35 | -6,83% | - |
| 20.08.2025 | 2,52 | 2,70 | 2,50 | 2,52 | -0,59% | - |
| 19.08.2025 | 2,69 | 2,69 | 2,45 | 2,54 | -6,46% | - |
| 18.08.2025 | 2,73 | 3,00 | 2,63 | 2,71 | 0,07% | - |
| 15.08.2025 | 2,70 | 2,82 | 2,59 | 2,71 | 1,61% | - |