2,083€
-1,77%
Echtzeit-Aktienkurs Median Technologies S.A.
Bid:
Ask:
Aktienkurse zur Median Technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 2,25 | 2,34 | 2,15 | 2,21 | -2,43% | 92.775,00 |
| 27.05.2025 | 2,18 | 2,35 | 2,12 | 2,26 | 2,73% | 186.044,00 |
| 26.05.2025 | 2,19 | 2,25 | 2,13 | 2,20 | 0,92% | 58.381,00 |
| 23.05.2025 | 2,25 | 2,28 | 2,07 | 2,18 | -3,54% | 179.621,00 |
| 22.05.2025 | 2,24 | 2,28 | 2,16 | 2,26 | 1,12% | 111.207,00 |
| 21.05.2025 | 2,20 | 2,29 | 2,14 | 2,24 | 2,52% | 135.917,00 |
| 20.05.2025 | 2,23 | 2,35 | 2,13 | 2,18 | -2,68% | 158.826,00 |
| 19.05.2025 | 2,26 | 2,36 | 2,18 | 2,24 | -3,03% | 135.783,00 |
| 16.05.2025 | 2,50 | 2,50 | 2,25 | 2,31 | -7,97% | 225.325,00 |
| 15.05.2025 | 2,59 | 2,61 | 2,42 | 2,51 | -3,46% | 107.361,00 |
| 14.05.2025 | 2,80 | 2,94 | 2,55 | 2,60 | 0,62% | 396.040,00 |
| 13.05.2025 | 2,30 | 2,60 | 2,26 | 2,58 | 14,08% | 223.356,00 |
| 12.05.2025 | 2,20 | 2,44 | 2,20 | 2,27 | 1,12% | 205.921,00 |
| 09.05.2025 | 2,25 | 2,30 | 2,19 | 2,24 | 0,18% | 62.009,00 |
| 08.05.2025 | 2,19 | 2,29 | 2,13 | 2,24 | 2,76% | 74.437,00 |
| 07.05.2025 | 2,23 | 2,34 | 2,13 | 2,18 | -1,76% | 153.656,00 |
| 06.05.2025 | 2,43 | 2,43 | 2,19 | 2,22 | -9,15% | 252.159,00 |
| 05.05.2025 | 2,42 | 2,48 | 2,40 | 2,44 | 0,91% | 107.527,00 |
| 02.05.2025 | 2,42 | 2,49 | 2,40 | 2,42 | 0,58% | 106.921,00 |
| 30.04.2025 | 2,48 | 2,51 | 2,38 | 2,40 | -1,15% | 158.147,00 |
| 29.04.2025 | 2,67 | 2,67 | 2,37 | 2,43 | -6,54% | 206.449,00 |
| 28.04.2025 | 2,58 | 2,84 | 2,58 | 2,60 | 1,52% | 296.063,00 |
| 25.04.2025 | 2,55 | 2,66 | 2,55 | 2,56 | -1,12% | 32.721,00 |
| 24.04.2025 | 2,57 | 2,63 | 2,52 | 2,59 | -0,15% | 34.506,00 |
| 23.04.2025 | 2,48 | 2,72 | 2,45 | 2,59 | 5,02% | 145.878,00 |
| 22.04.2025 | 2,42 | 2,47 | 2,42 | 2,47 | 0,00% | 16.697,00 |
| 17.04.2025 | 2,44 | 2,47 | 2,43 | 2,47 | 0,61% | 14.322,00 |
| 16.04.2025 | 2,60 | 2,60 | 2,44 | 2,46 | -4,84% | 51.754,00 |
| 15.04.2025 | 2,65 | 2,67 | 2,57 | 2,58 | -2,18% | 81.122,00 |
| 14.04.2025 | 2,63 | 2,70 | 2,63 | 2,64 | -1,07% | 20.667,00 |
| 11.04.2025 | 2,71 | 2,71 | 2,59 | 2,67 | -1,04% | 39.689,00 |
| 10.04.2025 | 2,72 | 2,78 | 2,66 | 2,69 | 3,48% | 41.507,00 |
| 09.04.2025 | 2,70 | 2,72 | 2,59 | 2,60 | -6,25% | 37.832,00 |
| 08.04.2025 | 2,62 | 2,78 | 2,60 | 2,78 | 5,99% | 64.361,00 |
| 07.04.2025 | 2,59 | 2,66 | 2,42 | 2,62 | -1,50% | 85.043,00 |
| 04.04.2025 | 2,90 | 2,90 | 2,56 | 2,66 | -8,28% | 100.747,00 |
| 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 |