3,995€
-0,37%
Echtzeit-Aktienkurs Median Technologies S.A.
Bid:
Ask:
Aktienkurse zur Median Technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 4,00 | 4,03 | 3,97 | 4,00 | -0,37% | - |
| 04.11.2024 | 4,09 | 4,12 | 3,96 | 4,01 | -2,20% | 68.863,00 |
| 01.11.2024 | 3,88 | 4,15 | 3,86 | 4,10 | 6,49% | 66.873,00 |
| 31.10.2024 | 3,80 | 3,94 | 3,75 | 3,85 | 1,45% | 38.063,00 |
| 30.10.2024 | 3,80 | 3,86 | 3,74 | 3,80 | -0,91% | 40.244,00 |
| 29.10.2024 | 3,90 | 3,97 | 3,83 | 3,83 | -2,54% | 31.683,00 |
| 28.10.2024 | 3,89 | 4,00 | 3,75 | 3,93 | 2,34% | 79.269,00 |
| 25.10.2024 | 3,94 | 3,97 | 3,76 | 3,84 | -2,54% | 87.384,00 |
| 24.10.2024 | 3,96 | 3,99 | 3,90 | 3,94 | 1,81% | 35.177,00 |
| 23.10.2024 | 4,12 | 4,12 | 3,87 | 3,87 | -5,15% | 74.711,00 |
| 22.10.2024 | 4,13 | 4,17 | 4,01 | 4,08 | -1,45% | 107.774,00 |
| 21.10.2024 | 4,11 | 4,20 | 3,84 | 4,14 | 0,98% | 125.817,00 |
| 18.10.2024 | 3,93 | 4,14 | 3,91 | 4,10 | 4,33% | 192.947,00 |
| 17.10.2024 | 3,78 | 3,97 | 3,71 | 3,93 | 2,61% | 84.411,00 |
| 16.10.2024 | 3,68 | 3,84 | 3,56 | 3,83 | 3,10% | 80.266,00 |
| 15.10.2024 | 3,66 | 3,75 | 3,57 | 3,72 | -0,27% | - |
| 14.10.2024 | 3,62 | 3,76 | 3,50 | 3,73 | 1,92% | 72.934,00 |
| 11.10.2024 | 3,85 | 3,90 | 3,65 | 3,66 | -4,57% | 115.476,00 |
| 10.10.2024 | 4,10 | 4,12 | 3,83 | 3,83 | -4,96% | 119.326,00 |
| 09.10.2024 | 4,12 | 4,12 | 3,99 | 4,03 | -3,24% | 35.795,00 |
| 08.10.2024 | 4,12 | 4,20 | 4,04 | 4,17 | 1,09% | 69.317,00 |
| 07.10.2024 | 4,28 | 4,28 | 4,09 | 4,12 | -3,51% | 50.939,00 |
| 04.10.2024 | 3,98 | 4,31 | 3,98 | 4,27 | 5,96% | 118.668,00 |
| 03.10.2024 | 4,07 | 4,07 | 3,91 | 4,03 | 0,25% | 67.965,00 |
| 02.10.2024 | 4,07 | 4,17 | 4,00 | 4,02 | -0,74% | 59.885,00 |
| 01.10.2024 | 4,29 | 4,29 | 4,05 | 4,05 | -6,79% | 69.701,00 |
| 30.09.2024 | 4,19 | 4,48 | 4,05 | 4,35 | 2,96% | 173.435,00 |
| 27.09.2024 | 4,02 | 4,23 | 4,00 | 4,22 | 3,30% | 96.148,00 |
| 26.09.2024 | 4,33 | 4,34 | 4,02 | 4,09 | -6,09% | 171.961,00 |
| 25.09.2024 | 4,45 | 4,50 | 4,34 | 4,35 | -3,33% | 92.915,00 |
| 24.09.2024 | 4,48 | 4,58 | 4,41 | 4,50 | 0,00% | 97.045,00 |
| 23.09.2024 | 4,40 | 4,68 | 4,18 | 4,50 | -0,11% | 379.340,00 |
| 20.09.2024 | 4,00 | 4,69 | 3,83 | 4,51 | 12,63% | 513.518,00 |
| 19.09.2024 | 4,03 | 4,18 | 3,96 | 4,00 | -1,72% | 70.548,00 |
| 18.09.2024 | 4,07 | 4,30 | 4,02 | 4,07 | 0,12% | 99.087,00 |
| 17.09.2024 | 4,12 | 4,21 | 3,90 | 4,07 | -2,17% | 131.744,00 |
| 16.09.2024 | 4,50 | 4,50 | 4,05 | 4,16 | -7,67% | 179.198,00 |
| 13.09.2024 | 4,31 | 4,54 | 4,21 | 4,50 | 5,39% | 155.557,00 |
| 12.09.2024 | 4,58 | 4,85 | 4,15 | 4,27 | -5,43% | 282.009,00 |
| 11.09.2024 | 4,20 | 4,60 | 4,07 | 4,52 | 5,12% | 433.275,00 |
| 10.09.2024 | 4,53 | 4,86 | 4,29 | 4,30 | -5,71% | 262.482,00 |
| 09.09.2024 | 4,99 | 5,20 | 4,53 | 4,56 | -12,40% | 348.363,00 |
| 06.09.2024 | 5,83 | 5,83 | 5,06 | 5,20 | -12,46% | 298.510,00 |
| 05.09.2024 | 5,58 | 6,11 | 5,57 | 5,94 | 6,64% | 199.772,00 |
| 04.09.2024 | 5,52 | 5,60 | 5,35 | 5,57 | -0,71% | 72.790,00 |
| 03.09.2024 | 5,42 | 5,95 | 5,28 | 5,61 | 2,56% | 196.292,00 |
| 02.09.2024 | 5,75 | 5,84 | 5,25 | 5,47 | -9,14% | 454.520,00 |
| 30.08.2024 | 7,10 | 7,20 | 5,89 | 6,02 | -11,73% | 738.481,00 |
| 29.08.2024 | 6,81 | 7,08 | 6,15 | 6,82 | -0,87% | 466.990,00 |
| 28.08.2024 | 7,15 | 7,16 | 6,80 | 6,88 | -3,51% | 119.134,00 |
| 27.08.2024 | 6,88 | 7,40 | 6,86 | 7,13 | 4,85% | 181.168,00 |
| 26.08.2024 | 6,84 | 6,94 | 6,71 | 6,80 | -2,44% | 138.854,00 |
| 23.08.2024 | 7,00 | 7,22 | 6,76 | 6,97 | -4,78% | 251.695,00 |
| 22.08.2024 | 7,39 | 7,47 | 6,73 | 7,32 | -1,08% | 400.450,00 |
| 21.08.2024 | 6,89 | 7,76 | 6,89 | 7,40 | 9,79% | 435.734,00 |
| 20.08.2024 | 6,37 | 6,81 | 6,34 | 6,74 | 3,69% | 226.435,00 |
| 19.08.2024 | 6,00 | 6,90 | 5,88 | 6,50 | 8,33% | 502.915,00 |
| 16.08.2024 | 5,93 | 6,19 | 5,88 | 6,00 | 0,50% | 171.723,00 |
| 15.08.2024 | 5,99 | 5,99 | 5,80 | 5,97 | -0,33% | 83.721,00 |
| 14.08.2024 | 5,98 | 6,09 | 5,72 | 5,99 | -0,17% | 146.399,00 |
| 13.08.2024 | 5,81 | 6,21 | 5,78 | 6,00 | 0,50% | 294.689,00 |
| 12.08.2024 | 5,32 | 6,43 | 5,22 | 5,97 | 12,01% | 710.665,00 |
| 09.08.2024 | 5,25 | 5,43 | 5,04 | 5,33 | 3,90% | 364.508,00 |
| 08.08.2024 | 4,50 | 5,16 | 4,46 | 5,13 | 11,52% | 449.841,00 |
| 07.08.2024 | 4,30 | 4,69 | 4,13 | 4,60 | 14,43% | 433.173,00 |
| 06.08.2024 | 3,88 | 4,06 | 3,88 | 4,02 | 3,88% | 68.202,00 |
| 05.08.2024 | 3,87 | 4,08 | 3,60 | 3,87 | -5,61% | 243.784,00 |
| 02.08.2024 | 4,12 | 4,34 | 4,07 | 4,10 | -2,38% | 136.775,00 |
| 01.08.2024 | 4,17 | 4,38 | 4,10 | 4,20 | 0,96% | 185.890,00 |
| 31.07.2024 | 3,99 | 4,17 | 3,89 | 4,16 | 4,65% | 102.392,00 |
| 30.07.2024 | 3,90 | 4,29 | 3,82 | 3,98 | 1,27% | 252.482,00 |
| 29.07.2024 | 4,00 | 4,02 | 3,70 | 3,93 | 0,13% | 178.302,00 |
| 26.07.2024 | 3,78 | 4,31 | 3,63 | 3,92 | 7,25% | 508.017,00 |
| 25.07.2024 | 3,47 | 3,70 | 3,15 | 3,66 | 4,88% | 254.475,00 |
| 24.07.2024 | 3,70 | 3,72 | 3,35 | 3,49 | -5,68% | 236.233,00 |
| 23.07.2024 | 4,00 | 4,00 | 3,60 | 3,70 | -6,22% | 240.164,00 |
| 22.07.2024 | 3,92 | 4,60 | 3,66 | 3,94 | 15,88% | 1.085.590,00 |
| 19.07.2024 | 2,45 | 3,81 | 2,37 | 3,40 | 67,08% | 1.226.445,00 |
| 18.07.2024 | 2,12 | 2,14 | 2,00 | 2,04 | -4,91% | 86.900,00 |
| 17.07.2024 | 2,27 | 2,27 | 2,08 | 2,14 | -5,31% | 84.230,00 |
| 16.07.2024 | 2,20 | 2,29 | 2,13 | 2,26 | 0,89% | 63.414,00 |
| 15.07.2024 | 2,38 | 2,41 | 2,15 | 2,24 | -5,49% | 109.662,00 |
| 12.07.2024 | 2,46 | 2,47 | 2,33 | 2,37 | -2,47% | 74.302,00 |
| 11.07.2024 | 2,60 | 2,60 | 2,43 | 2,43 | -6,54% | 50.624,00 |
| 10.07.2024 | 2,66 | 2,73 | 2,53 | 2,60 | -3,35% | 89.178,00 |
| 09.07.2024 | 2,79 | 2,85 | 2,66 | 2,69 | -3,58% | 52.753,00 |
| 08.07.2024 | 2,74 | 2,79 | 2,71 | 2,79 | 3,33% | 51.233,00 |
| 05.07.2024 | 2,63 | 2,76 | 2,62 | 2,70 | 2,86% | 61.623,00 |
| 04.07.2024 | 2,64 | 2,65 | 2,60 | 2,63 | 0,19% | 29.374,00 |
| 03.07.2024 | 2,65 | 2,66 | 2,56 | 2,62 | 0,38% | 26.809,00 |
| 02.07.2024 | 2,69 | 2,69 | 2,58 | 2,61 | -2,97% | 16.376,00 |
| 01.07.2024 | 2,63 | 2,75 | 2,62 | 2,69 | 1,70% | 72.702,00 |
| 28.06.2024 | 2,86 | 2,90 | 2,61 | 2,65 | -8,48% | 119.247,00 |
| 27.06.2024 | 2,92 | 2,98 | 2,89 | 2,89 | -1,03% | 15.366,00 |
| 26.06.2024 | 2,96 | 2,96 | 2,90 | 2,92 | -2,01% | 18.655,00 |
| 25.06.2024 | 2,82 | 3,04 | 2,82 | 2,98 | 2,76% | 72.942,00 |
| 24.06.2024 | 2,78 | 2,92 | 2,70 | 2,90 | 4,50% | 24.392,00 |
| 21.06.2024 | 2,88 | 2,88 | 2,71 | 2,78 | -3,65% | 36.315,00 |
| 20.06.2024 | 2,94 | 2,94 | 2,80 | 2,88 | -4,16% | 22.514,00 |
| 19.06.2024 | 3,02 | 3,09 | 2,85 | 3,01 | 0,50% | 46.969,00 |