2,113€
-4,41%
Echtzeit-Aktienkurs Median Technologies S.A.
Bid:
Ask:
Aktienkurse zur Median Technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 2,21 | 2,23 | 2,08 | 2,11 | -4,52% | 121.937,00 |
| 05.06.2025 | 2,30 | 2,31 | 2,19 | 2,21 | -2,00% | 102.783,00 |
| 04.06.2025 | 2,25 | 2,34 | 2,21 | 2,26 | 0,89% | 97.467,00 |
| 03.06.2025 | 2,24 | 2,30 | 2,21 | 2,24 | 0,45% | 54.055,00 |
| 02.06.2025 | 2,24 | 2,31 | 2,19 | 2,23 | 1,14% | 66.488,00 |
| 30.05.2025 | 2,28 | 2,28 | 2,19 | 2,20 | -2,65% | 48.493,00 |
| 29.05.2025 | 2,22 | 2,30 | 2,20 | 2,26 | 2,49% | 66.493,00 |
| 28.05.2025 | 2,25 | 2,34 | 2,15 | 2,21 | -2,43% | 92.775,00 |
| 27.05.2025 | 2,18 | 2,35 | 2,12 | 2,26 | 2,73% | 186.044,00 |
| 26.05.2025 | 2,19 | 2,25 | 2,13 | 2,20 | 0,92% | 58.381,00 |
| 23.05.2025 | 2,25 | 2,28 | 2,07 | 2,18 | -3,54% | 179.621,00 |
| 22.05.2025 | 2,24 | 2,28 | 2,16 | 2,26 | 1,12% | 111.207,00 |
| 21.05.2025 | 2,20 | 2,29 | 2,14 | 2,24 | 2,52% | 135.917,00 |
| 20.05.2025 | 2,23 | 2,35 | 2,13 | 2,18 | -2,68% | 158.826,00 |
| 19.05.2025 | 2,26 | 2,36 | 2,18 | 2,24 | -3,03% | 135.783,00 |
| 16.05.2025 | 2,50 | 2,50 | 2,25 | 2,31 | -7,97% | 225.325,00 |
| 15.05.2025 | 2,59 | 2,61 | 2,42 | 2,51 | -3,46% | 107.361,00 |
| 14.05.2025 | 2,80 | 2,94 | 2,55 | 2,60 | 0,62% | 396.040,00 |
| 13.05.2025 | 2,30 | 2,60 | 2,26 | 2,58 | 14,08% | 223.356,00 |
| 12.05.2025 | 2,20 | 2,44 | 2,20 | 2,27 | 1,12% | 205.921,00 |
| 09.05.2025 | 2,25 | 2,30 | 2,19 | 2,24 | 0,18% | 62.009,00 |
| 08.05.2025 | 2,19 | 2,29 | 2,13 | 2,24 | 2,76% | 74.437,00 |
| 07.05.2025 | 2,23 | 2,34 | 2,13 | 2,18 | -1,76% | 153.656,00 |
| 06.05.2025 | 2,43 | 2,43 | 2,19 | 2,22 | -9,15% | 252.159,00 |
| 05.05.2025 | 2,42 | 2,48 | 2,40 | 2,44 | 0,91% | 107.527,00 |
| 02.05.2025 | 2,42 | 2,49 | 2,40 | 2,42 | 0,58% | 106.921,00 |
| 30.04.2025 | 2,48 | 2,51 | 2,38 | 2,40 | -1,15% | 158.147,00 |
| 29.04.2025 | 2,67 | 2,67 | 2,37 | 2,43 | -6,54% | 206.449,00 |
| 28.04.2025 | 2,58 | 2,84 | 2,58 | 2,60 | 1,52% | 296.063,00 |
| 25.04.2025 | 2,55 | 2,66 | 2,55 | 2,56 | -1,12% | 32.721,00 |
| 24.04.2025 | 2,57 | 2,63 | 2,52 | 2,59 | -0,15% | 34.506,00 |
| 23.04.2025 | 2,48 | 2,72 | 2,45 | 2,59 | 5,02% | 145.878,00 |
| 22.04.2025 | 2,42 | 2,47 | 2,42 | 2,47 | 0,00% | 16.697,00 |
| 17.04.2025 | 2,44 | 2,47 | 2,43 | 2,47 | 0,61% | 14.322,00 |
| 16.04.2025 | 2,60 | 2,60 | 2,44 | 2,46 | -4,84% | 51.754,00 |
| 15.04.2025 | 2,65 | 2,67 | 2,57 | 2,58 | -2,18% | 81.122,00 |
| 14.04.2025 | 2,63 | 2,70 | 2,63 | 2,64 | -1,07% | 20.667,00 |
| 11.04.2025 | 2,71 | 2,71 | 2,59 | 2,67 | -1,04% | 39.689,00 |
| 10.04.2025 | 2,72 | 2,78 | 2,66 | 2,69 | 3,48% | 41.507,00 |
| 09.04.2025 | 2,70 | 2,72 | 2,59 | 2,60 | -6,25% | 37.832,00 |
| 08.04.2025 | 2,62 | 2,78 | 2,60 | 2,78 | 5,99% | 64.361,00 |
| 07.04.2025 | 2,59 | 2,66 | 2,42 | 2,62 | -1,50% | 85.043,00 |
| 04.04.2025 | 2,90 | 2,90 | 2,56 | 2,66 | -8,28% | 100.747,00 |
| 03.04.2025 | 2,96 | 3,03 | 2,76 | 2,90 | -5,54% | 61.369,00 |
| 02.04.2025 | 3,00 | 3,16 | 2,80 | 3,07 | 1,15% | 117.770,00 |
| 01.04.2025 | 2,65 | 3,26 | 2,64 | 3,04 | 21,40% | 465.862,00 |
| 31.03.2025 | 2,55 | 2,55 | 2,48 | 2,50 | -2,34% | 35.338,00 |
| 28.03.2025 | 2,65 | 2,67 | 2,52 | 2,56 | -3,76% | 72.824,00 |
| 27.03.2025 | 2,45 | 2,68 | 2,45 | 2,66 | 7,26% | 104.857,00 |
| 26.03.2025 | 2,53 | 2,54 | 2,44 | 2,48 | -1,39% | 45.938,00 |
| 25.03.2025 | 2,45 | 2,53 | 2,45 | 2,52 | 1,41% | 30.175,00 |
| 24.03.2025 | 2,50 | 2,50 | 2,43 | 2,48 | -1,39% | 18.213,00 |
| 21.03.2025 | 2,52 | 2,53 | 2,42 | 2,52 | -0,20% | 24.555,00 |
| 20.03.2025 | 2,60 | 2,60 | 2,47 | 2,52 | -2,89% | 26.058,00 |
| 19.03.2025 | 2,53 | 2,60 | 2,46 | 2,60 | 0,78% | 49.027,00 |
| 18.03.2025 | 2,62 | 2,63 | 2,53 | 2,58 | -2,83% | 32.046,00 |
| 17.03.2025 | 2,65 | 2,69 | 2,57 | 2,65 | -0,93% | 36.178,00 |
| 14.03.2025 | 2,74 | 2,74 | 2,65 | 2,68 | -1,83% | 31.437,00 |
| 13.03.2025 | 2,73 | 2,77 | 2,71 | 2,73 | 0,55% | 21.308,00 |
| 12.03.2025 | 2,73 | 2,79 | 2,68 | 2,71 | -1,09% | 34.605,00 |
| 11.03.2025 | 2,81 | 2,81 | 2,68 | 2,74 | -2,49% | 30.031,00 |
| 10.03.2025 | 2,78 | 2,84 | 2,75 | 2,81 | 1,81% | 24.654,00 |
| 07.03.2025 | 2,80 | 2,81 | 2,72 | 2,76 | -3,16% | 37.192,00 |
| 06.03.2025 | 2,75 | 2,85 | 2,74 | 2,85 | 1,42% | 60.208,00 |
| 05.03.2025 | 2,79 | 2,85 | 2,72 | 2,81 | 2,00% | 46.040,00 |
| 04.03.2025 | 2,75 | 2,79 | 2,66 | 2,76 | -0,72% | 75.069,00 |
| 03.03.2025 | 2,73 | 2,81 | 2,73 | 2,78 | 2,40% | 25.502,00 |
| 28.02.2025 | 2,84 | 2,84 | 2,66 | 2,71 | -5,24% | 35.008,00 |
| 27.02.2025 | 2,75 | 2,92 | 2,70 | 2,86 | 5,15% | 78.526,00 |
| 26.02.2025 | 2,72 | 2,75 | 2,67 | 2,72 | 2,26% | 22.574,00 |
| 25.02.2025 | 2,74 | 2,80 | 2,66 | 2,66 | -2,92% | 24.752,00 |
| 24.02.2025 | 2,63 | 2,75 | 2,56 | 2,74 | 4,38% | 79.154,00 |
| 21.02.2025 | 2,72 | 2,79 | 2,63 | 2,63 | -2,78% | 74.610,00 |
| 20.02.2025 | 2,75 | 2,83 | 2,70 | 2,70 | -1,82% | 46.373,00 |
| 19.02.2025 | 2,90 | 2,96 | 2,75 | 2,75 | -0,72% | 100.391,00 |
| 18.02.2025 | 2,86 | 2,87 | 2,71 | 2,77 | -1,07% | 58.511,00 |
| 17.02.2025 | 2,85 | 3,07 | 2,71 | 2,80 | -1,75% | 135.718,00 |
| 14.02.2025 | 2,84 | 2,89 | 2,60 | 2,85 | -0,52% | 151.151,00 |
| 13.02.2025 | 2,56 | 2,87 | 2,54 | 2,87 | 11,91% | 240.183,00 |
| 12.02.2025 | 2,29 | 2,70 | 2,28 | 2,56 | 12,28% | 243.448,00 |
| 11.02.2025 | 2,35 | 2,45 | 2,16 | 2,28 | -4,20% | 298.779,00 |
| 10.02.2025 | 3,00 | 3,03 | 2,34 | 2,38 | -20,93% | 544.546,00 |
| 07.02.2025 | 3,17 | 3,26 | 3,00 | 3,01 | -4,44% | 113.458,00 |
| 06.02.2025 | 3,41 | 3,47 | 2,94 | 3,15 | -7,62% | 333.891,00 |
| 05.02.2025 | 3,32 | 3,47 | 3,11 | 3,41 | 1,79% | 132.474,00 |
| 04.02.2025 | 4,02 | 4,15 | 3,26 | 3,35 | -17,69% | 456.985,00 |
| 03.02.2025 | 3,90 | 4,25 | 3,74 | 4,07 | 16,29% | 452.796,00 |
| 31.01.2025 | 3,61 | 3,62 | 3,45 | 3,50 | -1,27% | 53.874,00 |
| 30.01.2025 | 3,34 | 3,58 | 3,31 | 3,55 | 5,04% | 70.519,00 |
| 29.01.2025 | 3,49 | 3,49 | 3,34 | 3,38 | -3,16% | 33.887,00 |
| 28.01.2025 | 3,48 | 3,68 | 3,32 | 3,49 | 0,58% | 114.395,00 |
| 27.01.2025 | 3,90 | 3,94 | 3,47 | 3,47 | -12,50% | 180.886,00 |
| 24.01.2025 | 4,30 | 4,55 | 3,49 | 3,96 | -15,57% | 560.180,00 |
| 23.01.2025 | 4,98 | 4,98 | 4,68 | 4,69 | -5,63% | 71.095,00 |
| 22.01.2025 | 5,10 | 5,12 | 4,96 | 4,97 | -1,00% | 35.469,00 |
| 21.01.2025 | 5,13 | 5,22 | 5,00 | 5,02 | -2,33% | 52.953,00 |
| 20.01.2025 | 4,85 | 5,18 | 4,81 | 5,14 | 7,08% | 62.188,00 |
| 17.01.2025 | 5,17 | 5,26 | 4,80 | 4,80 | -6,25% | 118.904,00 |
| 16.01.2025 | 4,83 | 5,18 | 4,81 | 5,12 | 6,67% | 174.583,00 |
| 15.01.2025 | 4,55 | 4,87 | 4,45 | 4,80 | 4,35% | 55.651,00 |