3,020€
3,78%
Echtzeit-Aktienkurs Median Technologies S.A.
Bid:
Ask:
Aktienkurse zur Median Technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,07 | 3,29 | 3,05 | 3,25 | 11,68% | - |
| 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% | - |
| 14.08.2025 | 2,31 | 2,76 | 2,30 | 2,67 | 14,53% | 3.000,00 |
| 13.08.2025 | 2,37 | 2,43 | 2,22 | 2,33 | -2,02% | - |
| 12.08.2025 | 2,10 | 2,38 | 2,10 | 2,38 | 14,51% | - |
| 11.08.2025 | 2,06 | 2,10 | 1,97 | 2,07 | -0,77% | - |
| 08.08.2025 | 1,95 | 2,14 | 1,95 | 2,09 | 7,07% | 10.992,00 |
| 07.08.2025 | 1,88 | 1,96 | 1,86 | 1,95 | 3,06% | 1.406,00 |
| 06.08.2025 | 1,95 | 2,00 | 1,87 | 1,89 | -3,12% | - |
| 05.08.2025 | 1,91 | 2,05 | 1,90 | 1,96 | 1,82% | 60.000,00 |
| 04.08.2025 | 1,92 | 1,98 | 1,79 | 1,92 | 0,47% | - |
| 01.08.2025 | 2,40 | 2,60 | 1,88 | 1,91 | -24,85% | - |
| 31.07.2025 | 2,17 | 2,56 | 2,17 | 2,54 | 17,57% | - |
| 30.07.2025 | 2,16 | 2,22 | 2,08 | 2,16 | 0,46% | 19.646,00 |
| 29.07.2025 | 2,01 | 2,23 | 2,01 | 2,15 | 9,57% | - |
| 28.07.2025 | 1,87 | 1,97 | 1,81 | 1,97 | 6,10% | - |
| 25.07.2025 | 1,96 | 2,07 | 1,82 | 1,85 | -3,74% | - |
| 24.07.2025 | 1,79 | 1,97 | 1,69 | 1,92 | 7,91% | - |
| 23.07.2025 | 1,81 | 1,94 | 1,76 | 1,78 | -0,89% | - |
| 22.07.2025 | 1,75 | 1,92 | 1,74 | 1,80 | -13,18% | - |
| 21.07.2025 | 2,08 | 2,12 | 2,04 | 2,07 | -0,48% | - |
| 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% | - |