2,625€
-9,48%
Echtzeit-Aktienkurs Median Technologies S.A.
Bid:
Ask:
Aktienkurse zur Median Technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,87 | 2,87 | 2,59 | 2,62 | -9,57% | - |
| 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 |
| 14.01.2025 | 4,82 | 4,84 | 4,55 | 4,60 | -3,36% | 41.143,00 |
| 13.01.2025 | 4,75 | 4,90 | 4,66 | 4,76 | 3,03% | 53.695,00 |
| 10.01.2025 | 5,00 | 5,03 | 4,58 | 4,62 | -5,91% | 117.211,00 |
| 09.01.2025 | 4,36 | 5,00 | 4,27 | 4,91 | 14,05% | 266.083,00 |
| 08.01.2025 | 4,11 | 4,41 | 4,10 | 4,31 | 5,13% | 84.455,00 |
| 07.01.2025 | 4,17 | 4,24 | 4,04 | 4,10 | -1,56% | 34.283,00 |
| 06.01.2025 | 4,32 | 4,42 | 4,13 | 4,16 | -3,14% | 53.571,00 |
| 03.01.2025 | 4,28 | 4,54 | 4,11 | 4,30 | 1,42% | 139.270,00 |
| 02.01.2025 | 3,78 | 4,28 | 3,71 | 4,24 | 12,19% | 123.149,00 |
| 31.12.2024 | 3,78 | 3,81 | 3,71 | 3,78 | 0,40% | 11.580,00 |
| 30.12.2024 | 3,72 | 3,78 | 3,68 | 3,76 | 1,08% | 15.603,00 |
| 27.12.2024 | 3,69 | 3,87 | 3,65 | 3,72 | -1,20% | 46.597,00 |
| 24.12.2024 | 3,61 | 3,78 | 3,61 | 3,77 | 3,58% | 14.098,00 |
| 23.12.2024 | 3,68 | 3,92 | 3,60 | 3,64 | -0,95% | 66.880,00 |
| 20.12.2024 | 3,52 | 3,68 | 3,45 | 3,67 | 4,26% | 33.678,00 |
| 19.12.2024 | 3,54 | 3,62 | 3,52 | 3,52 | -0,85% | 26.568,00 |
| 18.12.2024 | 3,58 | 3,74 | 3,44 | 3,55 | -2,74% | 52.380,00 |
| 17.12.2024 | 3,79 | 3,80 | 3,53 | 3,65 | -3,44% | 42.905,00 |
| 16.12.2024 | 3,94 | 4,24 | 3,64 | 3,78 | -3,32% | 168.429,00 |
| 13.12.2024 | 3,40 | 3,95 | 3,40 | 3,91 | 13,33% | 125.141,00 |
| 12.12.2024 | 3,45 | 3,45 | 3,35 | 3,45 | 0,00% | 12.027,00 |
| 11.12.2024 | 3,47 | 3,47 | 3,33 | 3,45 | -0,58% | 37.933,00 |
| 10.12.2024 | 3,50 | 3,54 | 3,42 | 3,47 | 1,17% | 40.929,00 |
| 09.12.2024 | 3,20 | 3,48 | 3,20 | 3,43 | 6,19% | 51.358,00 |
| 06.12.2024 | 3,10 | 3,29 | 3,10 | 3,23 | 2,87% | 58.415,00 |
| 05.12.2024 | 3,20 | 3,20 | 3,00 | 3,14 | -0,32% | 41.146,00 |
| 04.12.2024 | 3,08 | 3,22 | 3,05 | 3,15 | 5,00% | 41.785,00 |
| 03.12.2024 | 2,96 | 3,13 | 2,91 | 3,00 | 1,35% | 56.908,00 |
| 02.12.2024 | 3,20 | 3,20 | 2,94 | 2,96 | -7,93% | 62.600,00 |
| 29.11.2024 | 3,27 | 3,44 | 3,15 | 3,22 | -2,43% | 82.015,00 |
| 28.11.2024 | 3,09 | 3,30 | 2,99 | 3,30 | 6,63% | 80.564,00 |
| 27.11.2024 | 3,19 | 3,27 | 3,04 | 3,09 | 0,98% | 93.379,00 |
| 26.11.2024 | 3,48 | 3,48 | 3,06 | 3,06 | -12,07% | 116.155,00 |
| 25.11.2024 | 3,46 | 3,62 | 3,41 | 3,48 | 2,20% | 54.061,00 |
| 22.11.2024 | 3,40 | 3,48 | 3,20 | 3,41 | -0,15% | 74.294,00 |
| 21.11.2024 | 3,75 | 3,77 | 3,31 | 3,41 | -9,07% | - |
| 20.11.2024 | 3,89 | 3,91 | 3,71 | 3,75 | -2,72% | 52.980,00 |
| 19.11.2024 | 3,89 | 3,95 | 3,75 | 3,86 | -3,02% | 37.200,00 |
| 18.11.2024 | 4,12 | 4,12 | 3,88 | 3,98 | -2,69% | 43.444,00 |
| 15.11.2024 | 4,20 | 4,25 | 4,09 | 4,09 | -2,27% | 42.135,00 |
| 14.11.2024 | 4,30 | 4,32 | 4,13 | 4,18 | -1,65% | 29.730,00 |
| 13.11.2024 | 4,06 | 4,31 | 4,01 | 4,25 | 5,33% | 62.145,00 |