2,035€
-2,40%
Echtzeit-Aktienkurs Median Technologies S.A.
Bid:
Ask:
Aktienkurse zur Median Technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 2,13 | 2,14 | 2,08 | 2,08 | -2,16% | - |
| 17.07.2025 | 2,10 | 2,18 | 2,05 | 2,13 | 2,06% | - |
| 16.07.2025 | 2,26 | 2,26 | 2,07 | 2,09 | -7,13% | - |
| 15.07.2025 | 2,28 | 2,34 | 2,22 | 2,25 | -1,32% | - |
| 14.07.2025 | 2,29 | 2,33 | 2,18 | 2,28 | -6,49% | - |
| 11.07.2025 | 2,37 | 2,50 | 2,26 | 2,43 | -2,29% | - |
| 10.07.2025 | 2,05 | 2,64 | 2,03 | 2,49 | 20,06% | - |
| 09.07.2025 | 2,07 | 2,09 | 1,99 | 2,07 | 1,07% | - |
| 08.07.2025 | 2,15 | 2,16 | 2,04 | 2,05 | -4,56% | - |
| 07.07.2025 | 2,31 | 2,31 | 2,08 | 2,15 | -9,85% | - |
| 04.07.2025 | 2,33 | 2,70 | 2,28 | 2,39 | 4,29% | - |
| 03.07.2025 | 1,56 | 2,33 | 1,56 | 2,29 | 41,79% | - |
| 02.07.2025 | 1,86 | 2,00 | 1,61 | 1,61 | -5,12% | - |
| 01.07.2025 | 1,51 | 1,73 | 1,44 | 1,70 | 13,64% | - |
| 30.06.2025 | 1,62 | 1,63 | 1,47 | 1,50 | -7,65% | - |
| 27.06.2025 | 1,32 | 1,63 | 1,31 | 1,62 | 23,01% | - |
| 26.06.2025 | 1,31 | 1,33 | 1,28 | 1,32 | 0,77% | - |
| 25.06.2025 | 1,31 | 1,39 | 1,29 | 1,31 | -3,61% | - |
| 24.06.2025 | 1,34 | 1,42 | 1,33 | 1,36 | 1,27% | - |
| 23.06.2025 | 1,33 | 1,40 | 1,33 | 1,34 | -2,62% | 2.921,00 |
| 20.06.2025 | 1,35 | 1,51 | 1,29 | 1,38 | 1,55% | - |
| 19.06.2025 | 1,21 | 1,44 | 1,21 | 1,35 | 11,72% | - |
| 18.06.2025 | 1,53 | 1,58 | 1,20 | 1,21 | -23,19% | - |
| 17.06.2025 | 1,55 | 1,64 | 1,50 | 1,58 | -1,62% | - |
| 16.06.2025 | 1,99 | 2,01 | 1,54 | 1,60 | -19,44% | - |
| 13.06.2025 | 2,01 | 2,09 | 1,98 | 1,99 | -4,65% | - |
| 12.06.2025 | 2,00 | 2,10 | 2,00 | 2,09 | 0,87% | - |
| 11.06.2025 | 2,09 | 2,10 | 2,07 | 2,07 | -1,10% | - |
| 10.06.2025 | 2,03 | 2,14 | 2,03 | 2,09 | -0,71% | - |
| 09.06.2025 | 2,04 | 2,23 | 2,04 | 2,11 | -0,24% | - |
| 06.06.2025 | 2,22 | 2,23 | 2,08 | 2,11 | -4,82% | - |
| 05.06.2025 | 2,18 | 2,29 | 2,18 | 2,22 | -1,77% | - |
| 04.06.2025 | 2,17 | 2,32 | 2,17 | 2,26 | 0,89% | - |
| 03.06.2025 | 2,16 | 2,29 | 2,16 | 2,24 | 0,22% | - |
| 02.06.2025 | 2,13 | 2,31 | 2,13 | 2,24 | 0,90% | - |
| 30.05.2025 | 2,16 | 2,28 | 2,16 | 2,22 | -1,20% | - |
| 29.05.2025 | 2,10 | 2,28 | 2,10 | 2,24 | 2,47% | - |
| 28.05.2025 | 2,25 | 2,34 | 2,19 | 2,19 | -2,89% | - |
| 27.05.2025 | 2,10 | 2,34 | 2,10 | 2,25 | 3,35% | - |
| 26.05.2025 | 2,10 | 2,24 | 2,10 | 2,18 | 0,09% | - |
| 23.05.2025 | 2,24 | 2,26 | 2,08 | 2,18 | -2,11% | - |
| 22.05.2025 | 2,15 | 2,28 | 2,15 | 2,23 | -0,45% | - |
| 21.05.2025 | 2,12 | 2,29 | 2,12 | 2,24 | 1,59% | 8.820,00 |
| 20.05.2025 | 2,12 | 2,32 | 2,12 | 2,20 | -0,90% | - |
| 19.05.2025 | 2,21 | 2,34 | 2,18 | 2,22 | -3,69% | - |
| 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% | - |