4,125€
1,60%
Echtzeit-Aktienkurs Median Technologies S.A.
Bid:
Ask:
Aktienkurse zur Median Technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.10.2025 | 3,05 | 3,30 | 3,03 | 3,22 | 6,28% | 289.453,00 |
| 14.10.2025 | 3,03 | 3,23 | 2,93 | 3,03 | -0,17% | 277.884,00 |
| 13.10.2025 | 2,98 | 3,14 | 2,98 | 3,03 | 1,34% | 200.196,00 |
| 10.10.2025 | 3,24 | 3,30 | 2,99 | 2,99 | -7,00% | 470.601,00 |
| 09.10.2025 | 3,28 | 3,34 | 3,14 | 3,22 | -0,77% | 548.860,00 |
| 08.10.2025 | 3,27 | 3,46 | 3,11 | 3,24 | 0,31% | 708.171,00 |
| 07.10.2025 | 3,30 | 3,50 | 3,10 | 3,23 | -2,56% | 417.221,00 |
| 06.10.2025 | 3,48 | 3,79 | 3,23 | 3,32 | -5,01% | 659.498,00 |
| 03.10.2025 | 3,72 | 3,75 | 3,40 | 3,49 | -5,42% | 758.471,00 |
| 02.10.2025 | 3,36 | 3,71 | 3,35 | 3,69 | 13,54% | 972.392,00 |
| 01.10.2025 | 2,96 | 3,46 | 2,94 | 3,25 | 14,84% | 1.122.797,00 |
| 30.09.2025 | 2,88 | 3,08 | 2,80 | 2,83 | -1,57% | 256.999,00 |
| 29.09.2025 | 2,75 | 2,95 | 2,70 | 2,88 | 4,74% | 296.980,00 |
| 26.09.2025 | 2,70 | 2,81 | 2,65 | 2,75 | 2,43% | 184.628,00 |
| 25.09.2025 | 2,77 | 2,82 | 2,63 | 2,68 | -3,94% | 267.597,00 |
| 24.09.2025 | 2,92 | 2,92 | 2,73 | 2,79 | -4,62% | 342.498,00 |
| 23.09.2025 | 2,97 | 3,02 | 2,71 | 2,93 | -8,02% | 853.403,00 |
| 22.09.2025 | 3,05 | 3,24 | 3,03 | 3,18 | 2,58% | 149.380,00 |
| 19.09.2025 | 3,11 | 3,30 | 3,07 | 3,10 | -0,96% | 190.137,00 |
| 18.09.2025 | 3,00 | 3,24 | 2,96 | 3,13 | 5,74% | 246.879,00 |
| 17.09.2025 | 2,95 | 3,02 | 2,85 | 2,96 | 0,34% | 362.943,00 |
| 16.09.2025 | 3,14 | 3,30 | 2,90 | 2,95 | -5,45% | 425.918,00 |
| 15.09.2025 | 3,38 | 3,43 | 3,05 | 3,12 | -4,44% | 463.581,00 |
| 12.09.2025 | 3,37 | 3,37 | 3,20 | 3,27 | -2,54% | 293.318,00 |
| 11.09.2025 | 3,50 | 3,70 | 3,34 | 3,35 | -4,83% | 445.220,00 |
| 10.09.2025 | 3,48 | 3,83 | 3,45 | 3,52 | 4,30% | 720.824,00 |
| 09.09.2025 | 3,45 | 3,61 | 3,29 | 3,38 | -3,85% | 485.380,00 |
| 08.09.2025 | 3,03 | 3,66 | 3,01 | 3,51 | 14,71% | 1.157.308,00 |
| 05.09.2025 | 2,86 | 3,36 | 2,86 | 3,06 | 9,29% | 1.232.649,00 |
| 04.09.2025 | 2,94 | 3,07 | 2,80 | 2,80 | -1,75% | 873.674,00 |
| 03.09.2025 | 2,40 | 2,90 | 2,34 | 2,85 | 20,25% | 999.600,00 |
| 02.09.2025 | 2,42 | 2,45 | 2,26 | 2,37 | -0,42% | 235.890,00 |
| 01.09.2025 | 2,49 | 2,59 | 2,30 | 2,38 | -4,23% | 228.271,00 |
| 29.08.2025 | 2,43 | 2,59 | 2,42 | 2,49 | 3,54% | 237.963,00 |
| 28.08.2025 | 2,45 | 2,45 | 2,36 | 2,40 | -1,44% | 143.715,00 |
| 27.08.2025 | 2,52 | 2,58 | 2,31 | 2,44 | -3,75% | 265.264,00 |
| 26.08.2025 | 2,59 | 2,59 | 2,40 | 2,53 | -3,80% | 181.981,00 |
| 25.08.2025 | 2,59 | 2,85 | 2,52 | 2,63 | 1,94% | 340.118,00 |
| 22.08.2025 | 2,32 | 2,58 | 2,32 | 2,58 | 9,79% | 184.194,00 |
| 21.08.2025 | 2,56 | 2,57 | 2,31 | 2,35 | -7,48% | 296.030,00 |
| 20.08.2025 | 2,51 | 2,70 | 2,48 | 2,54 | 0,59% | 241.556,00 |
| 19.08.2025 | 2,65 | 2,67 | 2,44 | 2,53 | -5,43% | 470.906,00 |