5,135€
-0,10%
Echtzeit-Aktienkurs Median Technologies S.A.
Bid:
Ask:
Aktienkurse zur Median Technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 5,00 | 5,08 | 4,85 | 5,07 | -1,36% | 297.176,00 |
| 06.03.2026 | 5,23 | 5,24 | 5,07 | 5,14 | -0,58% | 152.095,00 |
| 05.03.2026 | 5,49 | 5,49 | 5,13 | 5,17 | -6,00% | 393.372,00 |
| 04.03.2026 | 5,07 | 5,54 | 5,05 | 5,50 | 8,48% | 491.561,00 |
| 03.03.2026 | 4,96 | 5,17 | 4,81 | 5,07 | 1,40% | 325.539,00 |
| 02.03.2026 | 4,63 | 5,04 | 4,53 | 5,00 | 2,99% | 340.046,00 |
| 27.02.2026 | 5,21 | 5,35 | 4,80 | 4,86 | -6,09% | 611.771,00 |
| 26.02.2026 | 5,13 | 5,30 | 4,96 | 5,17 | 0,98% | 393.398,00 |
| 25.02.2026 | 5,14 | 5,18 | 4,92 | 5,12 | 0,79% | 319.674,00 |
| 24.02.2026 | 4,72 | 5,15 | 4,71 | 5,08 | 8,09% | 389.463,00 |
| 23.02.2026 | 4,79 | 4,82 | 4,60 | 4,70 | -2,08% | 411.734,00 |
| 20.02.2026 | 4,89 | 5,01 | 4,80 | 4,80 | -1,44% | 326.367,00 |
| 19.02.2026 | 4,90 | 5,35 | 4,86 | 4,87 | 4,96% | 1.198.536,00 |
| 18.02.2026 | 4,97 | 4,97 | 4,57 | 4,64 | -7,39% | 860.015,00 |
| 17.02.2026 | 5,37 | 5,40 | 4,94 | 5,01 | -7,22% | 575.359,00 |
| 16.02.2026 | 5,48 | 5,60 | 4,97 | 5,40 | -1,10% | 1.200.897,00 |
| 13.02.2026 | 6,86 | 6,87 | 5,42 | 5,46 | -17,15% | 1.927.008,00 |
| 12.02.2026 | 6,38 | 6,85 | 6,26 | 6,59 | 5,44% | 937.196,00 |
| 11.02.2026 | 6,22 | 6,38 | 6,00 | 6,25 | 1,46% | 633.886,00 |
| 10.02.2026 | 6,30 | 6,80 | 6,00 | 6,16 | -1,75% | 1.581.696,00 |
| 09.02.2026 | 5,10 | 7,27 | 4,90 | 6,27 | 46,50% | 4.035.258,00 |
| 06.02.2026 | 4,26 | 4,34 | 4,21 | 4,28 | -0,35% | 136.547,00 |
| 05.02.2026 | 4,48 | 4,48 | 4,22 | 4,30 | -4,87% | 312.440,00 |
| 04.02.2026 | 4,32 | 4,55 | 4,32 | 4,52 | 4,63% | 264.792,00 |
| 03.02.2026 | 4,65 | 4,72 | 4,27 | 4,32 | -8,09% | 506.556,00 |
| 02.02.2026 | 4,12 | 4,78 | 4,10 | 4,70 | 13,41% | 513.061,00 |
| 30.01.2026 | 4,31 | 4,33 | 3,98 | 4,14 | -4,28% | 558.695,00 |
| 29.01.2026 | 4,33 | 4,45 | 4,25 | 4,33 | -1,26% | 177.034,00 |
| 28.01.2026 | 4,50 | 4,59 | 4,36 | 4,38 | -2,67% | - |
| 27.01.2026 | 4,55 | 4,60 | 4,32 | 4,50 | 0,00% | 225.937,00 |
| 26.01.2026 | 4,80 | 4,80 | 4,40 | 4,50 | -5,36% | 369.820,00 |
| 23.01.2026 | 4,69 | 4,80 | 4,57 | 4,76 | 2,04% | 267.770,00 |
| 22.01.2026 | 4,40 | 4,66 | 4,33 | 4,66 | 6,39% | 470.491,00 |
| 21.01.2026 | 4,27 | 4,40 | 4,11 | 4,38 | 2,82% | 202.037,00 |
| 20.01.2026 | 4,31 | 4,34 | 4,04 | 4,26 | -2,74% | 418.000,00 |
| 19.01.2026 | 4,22 | 4,40 | 4,16 | 4,38 | 1,27% | 248.325,00 |
| 16.01.2026 | 4,23 | 4,42 | 4,21 | 4,33 | 2,61% | 236.568,00 |
| 15.01.2026 | 4,45 | 4,50 | 4,19 | 4,22 | -4,42% | 193.884,00 |
| 14.01.2026 | 4,25 | 4,45 | 4,22 | 4,41 | 3,52% | 273.119,00 |
| 13.01.2026 | 4,13 | 4,30 | 4,01 | 4,26 | 3,90% | 270.613,00 |
| 12.01.2026 | 4,20 | 4,45 | 4,07 | 4,10 | -2,03% | 391.919,00 |
| 09.01.2026 | 4,06 | 4,25 | 4,01 | 4,19 | 3,08% | 180.583,00 |
| 08.01.2026 | 4,12 | 4,38 | 4,04 | 4,06 | -1,69% | 266.367,00 |
| 07.01.2026 | 4,02 | 4,26 | 3,94 | 4,13 | 5,90% | 432.099,00 |
| 06.01.2026 | 4,09 | 4,18 | 3,85 | 3,90 | -5,45% | 410.637,00 |
| 05.01.2026 | 4,14 | 4,20 | 3,88 | 4,13 | -6,14% | 725.228,00 |
| 02.01.2026 | 4,65 | 4,75 | 4,33 | 4,40 | -7,18% | 536.697,00 |
| 31.12.2025 | 4,57 | 4,80 | 4,55 | 4,74 | 2,60% | 374.541,00 |
| 30.12.2025 | 4,66 | 4,89 | 4,55 | 4,62 | -1,18% | 497.087,00 |
| 29.12.2025 | 4,50 | 4,82 | 4,46 | 4,67 | 5,18% | 669.807,00 |
| 24.12.2025 | 4,34 | 4,50 | 4,30 | 4,44 | 1,72% | 174.904,00 |
| 23.12.2025 | 4,50 | 4,72 | 4,26 | 4,37 | -4,49% | 890.056,00 |
| 22.12.2025 | 3,84 | 4,59 | 3,84 | 4,57 | 17,94% | 1.137.005,00 |
| 19.12.2025 | 3,64 | 3,89 | 3,51 | 3,88 | 6,02% | 468.834,00 |
| 18.12.2025 | 3,51 | 3,80 | 3,45 | 3,66 | 5,48% | 945.998,00 |
| 17.12.2025 | 3,25 | 3,50 | 3,17 | 3,47 | 6,62% | 723.718,00 |
| 16.12.2025 | 3,23 | 3,26 | 3,11 | 3,25 | 0,31% | 264.074,00 |
| 15.12.2025 | 3,20 | 3,43 | 3,17 | 3,24 | 2,37% | 328.083,00 |
| 12.12.2025 | 3,14 | 3,30 | 3,12 | 3,17 | 2,26% | 404.702,00 |
| 11.12.2025 | 3,13 | 3,15 | 3,04 | 3,10 | -1,43% | 186.275,00 |
| 10.12.2025 | 3,25 | 3,30 | 3,06 | 3,14 | -3,68% | 671.555,00 |
| 09.12.2025 | 3,15 | 3,50 | 2,91 | 3,26 | 10,70% | 1.402.836,00 |
| 08.12.2025 | 3,10 | 3,10 | 2,85 | 2,95 | -4,69% | 324.043,00 |
| 05.12.2025 | 3,18 | 3,18 | 3,06 | 3,09 | -2,22% | 85.151,00 |
| 04.12.2025 | 3,13 | 3,21 | 3,10 | 3,16 | -0,63% | 61.497,00 |
| 03.12.2025 | 3,27 | 3,27 | 3,09 | 3,18 | -2,45% | 118.153,00 |
| 02.12.2025 | 3,30 | 3,35 | 3,17 | 3,26 | 1,87% | 143.134,00 |
| 01.12.2025 | 3,28 | 3,28 | 3,13 | 3,20 | -2,88% | 146.306,00 |
| 28.11.2025 | 3,12 | 3,35 | 3,07 | 3,30 | 6,81% | 680.214,00 |
| 27.11.2025 | 3,10 | 3,12 | 3,00 | 3,09 | -0,48% | 127.739,00 |
| 26.11.2025 | 3,13 | 3,22 | 3,07 | 3,10 | 0,65% | 213.948,00 |
| 25.11.2025 | 3,04 | 3,19 | 2,98 | 3,08 | 2,67% | 224.307,00 |
| 24.11.2025 | 2,77 | 3,06 | 2,77 | 3,00 | 8,89% | 180.729,00 |
| 21.11.2025 | 2,80 | 2,86 | 2,75 | 2,76 | -2,13% | 162.625,00 |
| 20.11.2025 | 2,93 | 2,97 | 2,81 | 2,82 | 0,90% | 163.064,00 |
| 19.11.2025 | 2,93 | 2,93 | 2,79 | 2,79 | -4,94% | 137.271,00 |
| 18.11.2025 | 2,96 | 3,04 | 2,80 | 2,94 | -0,84% | 205.971,00 |
| 17.11.2025 | 3,07 | 3,09 | 2,95 | 2,96 | -3,90% | 89.396,00 |
| 14.11.2025 | 3,11 | 3,11 | 2,97 | 3,08 | -1,60% | 163.975,00 |
| 13.11.2025 | 3,20 | 3,36 | 3,12 | 3,13 | 0,00% | 301.746,00 |
| 12.11.2025 | 3,00 | 3,20 | 2,97 | 3,13 | 4,51% | 228.000,00 |
| 11.11.2025 | 2,90 | 3,04 | 2,87 | 3,00 | 3,63% | 128.118,00 |
| 10.11.2025 | 2,87 | 2,98 | 2,83 | 2,89 | 4,52% | 199.379,00 |
| 07.11.2025 | 2,77 | 2,92 | 2,73 | 2,77 | 0,55% | 170.446,00 |
| 06.11.2025 | 2,90 | 2,92 | 2,72 | 2,75 | -6,38% | 323.999,00 |
| 05.11.2025 | 2,96 | 2,98 | 2,89 | 2,94 | -1,26% | - |
| 04.11.2025 | 2,84 | 2,98 | 2,79 | 2,98 | 2,59% | 104.522,00 |
| 03.11.2025 | 2,98 | 3,02 | 2,84 | 2,90 | -3,97% | 173.516,00 |
| 31.10.2025 | 2,93 | 3,14 | 2,92 | 3,02 | -0,66% | 158.526,00 |
| 30.10.2025 | 2,88 | 3,16 | 2,84 | 3,04 | 4,83% | 270.540,00 |
| 29.10.2025 | 2,73 | 2,90 | 2,72 | 2,90 | 3,20% | 224.686,00 |
| 28.10.2025 | 3,08 | 3,08 | 2,78 | 2,81 | -8,77% | 630.151,00 |
| 27.10.2025 | 3,15 | 3,15 | 3,04 | 3,08 | -2,69% | 128.683,00 |
| 24.10.2025 | 3,19 | 3,35 | 3,07 | 3,17 | -1,09% | 243.973,00 |
| 23.10.2025 | 3,07 | 3,23 | 3,07 | 3,20 | 5,26% | 141.267,00 |
| 22.10.2025 | 3,26 | 3,26 | 3,04 | 3,04 | -5,15% | 220.184,00 |
| 21.10.2025 | 3,25 | 3,29 | 3,14 | 3,21 | -1,08% | 138.798,00 |
| 20.10.2025 | 3,17 | 3,31 | 3,11 | 3,24 | 3,18% | 199.030,00 |
| 17.10.2025 | 3,28 | 3,28 | 3,13 | 3,14 | -4,27% | 161.806,00 |
| 16.10.2025 | 3,22 | 3,38 | 3,18 | 3,28 | 2,02% | 248.374,00 |