3,228€
6,69%
Echtzeit-Aktienkurs Median Technologies S.A.
Bid:
Ask:
Aktienkurse zur Median Technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,07 | 3,29 | 3,05 | 3,28 | 8,51% | - |
| 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 |
| 18.08.2025 | 2,74 | 3,00 | 2,63 | 2,67 | -1,66% | 493.108,00 |
| 15.08.2025 | 2,65 | 2,83 | 2,58 | 2,72 | 1,31% | 457.896,00 |
| 14.08.2025 | 2,29 | 2,77 | 2,29 | 2,68 | 16,52% | 790.398,00 |
| 13.08.2025 | 2,35 | 2,43 | 2,22 | 2,30 | -2,54% | 338.764,00 |
| 12.08.2025 | 2,15 | 2,39 | 2,12 | 2,36 | 13,19% | 494.310,00 |
| 11.08.2025 | 2,05 | 2,10 | 1,96 | 2,09 | 1,21% | 350.084,00 |
| 08.08.2025 | 1,96 | 2,15 | 1,96 | 2,06 | 6,08% | 593.847,00 |
| 07.08.2025 | 1,89 | 1,97 | 1,85 | 1,94 | 2,97% | 179.404,00 |
| 06.08.2025 | 1,96 | 2,01 | 1,87 | 1,89 | -2,68% | 340.919,00 |
| 05.08.2025 | 1,93 | 2,01 | 1,89 | 1,94 | 1,89% | 239.415,00 |
| 04.08.2025 | 1,88 | 1,99 | 1,79 | 1,90 | -0,42% | 431.833,00 |
| 01.08.2025 | 2,26 | 2,30 | 1,88 | 1,91 | -24,95% | 1.024.957,00 |
| 31.07.2025 | 2,19 | 2,58 | 2,17 | 2,55 | 17,28% | 530.030,00 |
| 30.07.2025 | 2,17 | 2,23 | 2,07 | 2,17 | 1,64% | 151.829,00 |
| 29.07.2025 | 2,04 | 2,24 | 2,03 | 2,14 | 6,75% | 301.813,00 |
| 28.07.2025 | 1,86 | 2,00 | 1,81 | 2,00 | 7,53% | 237.105,00 |
| 25.07.2025 | 1,96 | 2,09 | 1,81 | 1,86 | -2,21% | 286.963,00 |
| 24.07.2025 | 1,79 | 1,97 | 1,68 | 1,90 | 5,67% | 293.610,00 |
| 23.07.2025 | 1,80 | 1,95 | 1,75 | 1,80 | -0,22% | 291.980,00 |
| 22.07.2025 | 1,89 | 1,94 | 1,73 | 1,80 | -12,43% | 318.069,00 |
| 21.07.2025 | 2,06 | 2,12 | 2,04 | 2,06 | -0,96% | 69.534,00 |
| 18.07.2025 | 2,14 | 2,14 | 2,08 | 2,08 | -1,89% | 38.363,00 |
| 17.07.2025 | 2,10 | 2,18 | 2,04 | 2,12 | 1,44% | 131.791,00 |
| 16.07.2025 | 2,23 | 2,23 | 2,07 | 2,09 | -7,52% | 133.089,00 |
| 15.07.2025 | 2,30 | 2,35 | 2,22 | 2,26 | -0,88% | 109.618,00 |
| 14.07.2025 | 2,31 | 2,35 | 2,16 | 2,28 | -6,94% | 219.427,00 |
| 11.07.2025 | 2,44 | 2,50 | 2,26 | 2,45 | -2,78% | 355.730,00 |
| 10.07.2025 | 2,08 | 2,65 | 2,02 | 2,52 | 21,74% | 777.501,00 |
| 09.07.2025 | 2,10 | 2,10 | 1,98 | 2,07 | -1,19% | 132.346,00 |
| 08.07.2025 | 2,11 | 2,16 | 2,03 | 2,10 | -2,56% | 212.902,00 |
| 07.07.2025 | 2,33 | 2,33 | 2,10 | 2,15 | -9,66% | 325.279,00 |
| 04.07.2025 | 2,34 | 2,71 | 2,26 | 2,38 | 3,03% | 841.530,00 |
| 03.07.2025 | 1,63 | 2,34 | 1,59 | 2,31 | 43,30% | 852.311,00 |
| 02.07.2025 | 1,79 | 1,79 | 1,60 | 1,61 | -4,05% | 241.688,00 |
| 01.07.2025 | 1,51 | 1,74 | 1,43 | 1,68 | 10,67% | 197.928,00 |
| 30.06.2025 | 1,61 | 1,64 | 1,46 | 1,52 | -6,30% | 248.270,00 |
| 27.06.2025 | 1,34 | 1,62 | 1,30 | 1,62 | 23,85% | 354.990,00 |
| 26.06.2025 | 1,32 | 1,34 | 1,27 | 1,31 | -0,91% | 39.813,00 |
| 25.06.2025 | 1,38 | 1,40 | 1,29 | 1,32 | -4,35% | 100.122,00 |
| 24.06.2025 | 1,37 | 1,42 | 1,33 | 1,38 | 4,23% | 33.087,00 |
| 23.06.2025 | 1,38 | 1,38 | 1,32 | 1,32 | -5,43% | 137.924,00 |
| 20.06.2025 | 1,38 | 1,51 | 1,28 | 1,40 | 3,55% | 246.601,00 |
| 19.06.2025 | 1,22 | 1,45 | 1,22 | 1,35 | 12,48% | 360.752,00 |
| 18.06.2025 | 1,49 | 1,51 | 1,19 | 1,20 | -23,34% | 542.002,00 |
| 17.06.2025 | 1,60 | 1,66 | 1,48 | 1,57 | -3,09% | 168.457,00 |
| 16.06.2025 | 1,97 | 2,00 | 1,54 | 1,62 | -18,86% | 610.077,00 |
| 13.06.2025 | 2,03 | 2,07 | 1,97 | 1,99 | -3,90% | 112.235,00 |
| 12.06.2025 | 2,06 | 2,11 | 2,04 | 2,08 | 0,00% | 42.810,00 |
| 11.06.2025 | 2,09 | 2,11 | 2,05 | 2,08 | -0,72% | 33.705,00 |
| 10.06.2025 | 2,12 | 2,12 | 2,05 | 2,09 | -0,71% | 63.061,00 |
| 09.06.2025 | 2,13 | 2,25 | 2,07 | 2,11 | -0,24% | 121.453,00 |
| 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 |