89,650€
1,64%
Echtzeit-Aktienkurs MEDARTIS HOLDING AG
Bid:
Ask:
Aktienkurse zur MEDARTIS HOLDING AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 88,95 | 89,60 | 88,30 | 89,40 | 1,36% | - |
| 13.10.2026 | 88,95 | 90,00 | 88,10 | 88,20 | -0,62% | - |
| 12.10.2026 | 88,40 | 90,00 | 87,75 | 88,75 | 0,23% | - |
| 09.10.2026 | 87,55 | 89,30 | 87,55 | 88,55 | 1,20% | - |
| 08.10.2026 | 88,80 | 90,00 | 87,15 | 87,50 | -1,02% | - |
| 07.10.2026 | 88,95 | 90,55 | 88,15 | 88,40 | 0,00% | - |
| 06.10.2026 | 88,90 | 91,15 | 88,40 | 88,40 | -0,23% | - |
| 05.10.2026 | 88,40 | 90,70 | 88,30 | 88,60 | 0,68% | - |
| 02.10.2026 | 88,60 | 89,05 | 86,80 | 88,00 | 0,23% | - |
| 01.10.2026 | 89,50 | 89,50 | 87,50 | 87,80 | -1,01% | 190,00 |
| 30.09.2026 | 89,60 | 90,60 | 87,35 | 88,70 | -1,00% | - |
| 29.09.2026 | 91,20 | 91,60 | 89,15 | 89,60 | -1,48% | 13,00 |
| 28.09.2026 | 90,70 | 92,95 | 90,35 | 90,95 | -0,44% | - |
| 25.09.2026 | 89,20 | 91,70 | 88,70 | 91,35 | 2,30% | - |
| 24.09.2026 | 93,10 | 93,20 | 88,75 | 89,30 | -3,77% | 60,00 |
| 23.09.2026 | 91,55 | 94,10 | 91,15 | 92,80 | 1,37% | 540,00 |
| 22.09.2026 | 92,70 | 92,80 | 90,65 | 91,55 | -0,33% | - |
| 21.09.2026 | 89,75 | 93,15 | 89,05 | 91,85 | 2,23% | - |
| 18.09.2026 | 91,50 | 92,45 | 88,75 | 89,85 | -1,96% | - |
| 17.09.2026 | 88,10 | 91,65 | 87,40 | 91,65 | 4,62% | - |
| 16.09.2026 | 87,05 | 88,50 | 86,60 | 87,60 | 0,63% | - |
| 15.09.2026 | 90,30 | 92,50 | 86,60 | 87,05 | -2,08% | - |
| 14.09.2026 | 88,85 | 90,40 | 87,65 | 88,90 | 0,91% | - |
| 11.09.2026 | 89,10 | 90,25 | 87,75 | 88,10 | -0,40% | - |
| 10.09.2026 | 90,10 | 91,45 | 88,40 | 88,45 | -1,99% | - |
| 09.09.2026 | 91,50 | 92,80 | 89,20 | 90,25 | -1,20% | 280,00 |
| 08.09.2026 | 93,60 | 93,95 | 91,35 | 91,35 | -2,30% | - |
| 07.09.2026 | 92,95 | 95,35 | 92,30 | 93,50 | -0,21% | - |
| 04.09.2026 | 94,10 | 95,20 | 91,55 | 93,70 | -1,00% | - |
| 03.09.2026 | 95,15 | 96,90 | 92,80 | 94,65 | 0,00% | 240,00 |
| 02.09.2026 | 93,10 | 96,90 | 92,85 | 94,65 | 1,61% | - |
| 01.09.2026 | 93,95 | 97,45 | 92,50 | 93,15 | -1,79% | 950,00 |
| 31.08.2026 | 98,90 | 99,40 | 94,15 | 94,85 | -3,31% | - |
| 28.08.2026 | 96,40 | 99,95 | 96,40 | 98,10 | 1,34% | - |
| 27.08.2026 | 96,40 | 99,35 | 96,30 | 96,80 | 0,62% | - |
| 26.08.2026 | 94,40 | 98,95 | 94,40 | 96,20 | 1,75% | 1.550,00 |
| 25.08.2026 | 94,00 | 95,65 | 94,00 | 94,55 | 0,59% | - |
| 24.08.2026 | 96,50 | 96,50 | 93,55 | 94,00 | -2,39% | - |
| 21.08.2026 | 96,80 | 97,45 | 92,40 | 96,30 | -0,41% | 250,00 |
| 20.08.2026 | 97,90 | 97,90 | 96,70 | 96,70 | -3,78% | - |
| 19.08.2026 | 100,60 | 103,30 | 98,80 | 100,50 | 21,38% | - |
| 05.05.2026 | 83,45 | 84,85 | 81,25 | 82,80 | 0,36% | 29,00 |
| 04.05.2026 | 84,35 | 84,45 | 82,40 | 82,50 | -1,61% | - |
| 30.04.2026 | 79,10 | 84,40 | 77,30 | 83,85 | 6,01% | - |
| 29.04.2026 | 80,45 | 81,50 | 79,05 | 79,10 | -0,50% | - |
| 28.04.2026 | 81,40 | 81,40 | 79,30 | 79,50 | -2,45% | - |
| 27.04.2026 | 83,40 | 83,45 | 81,35 | 81,50 | -2,57% | 359,00 |
| 24.04.2026 | 85,60 | 86,90 | 82,80 | 83,65 | -1,93% | - |
| 23.04.2026 | 86,55 | 89,35 | 85,25 | 85,30 | -0,87% | - |
| 22.04.2026 | 86,70 | 88,40 | 86,05 | 86,05 | -0,75% | - |
| 21.04.2026 | 86,90 | 88,05 | 84,85 | 86,70 | 0,35% | - |
| 20.04.2026 | 86,95 | 89,55 | 85,95 | 86,40 | -1,31% | 228,00 |
| 17.04.2026 | 84,70 | 87,95 | 84,25 | 87,55 | 4,66% | - |
| 16.04.2026 | 85,65 | 86,85 | 83,55 | 83,65 | -2,22% | 95,00 |
| 15.04.2026 | 86,25 | 86,75 | 85,10 | 85,55 | -0,58% | 1.539,00 |
| 14.04.2026 | 88,35 | 89,60 | 85,60 | 86,05 | -2,38% | 130,00 |
| 13.04.2026 | 88,15 | 89,00 | 86,55 | 88,15 | 0,00% | - |
| 10.04.2026 | 85,90 | 89,85 | 85,85 | 88,15 | 2,26% | - |
| 09.04.2026 | 89,20 | 92,45 | 85,70 | 86,20 | -2,87% | - |
| 08.04.2026 | 84,25 | 92,75 | 84,00 | 88,75 | 5,65% | - |
| 07.04.2026 | 85,50 | 88,00 | 83,50 | 84,00 | -5,19% | 6.200,00 |
| 02.04.2026 | 88,65 | 88,75 | 85,20 | 88,60 | 1,49% | - |
| 01.04.2026 | 83,40 | 89,15 | 83,40 | 87,30 | 4,93% | 420,00 |
| 31.03.2026 | 84,15 | 85,95 | 82,95 | 83,20 | -1,01% | 2.000,00 |
| 30.03.2026 | 84,85 | 84,85 | 83,80 | 84,05 | -0,83% | 216,00 |
| 27.03.2026 | 86,35 | 86,75 | 84,00 | 84,75 | -0,76% | 260,00 |
| 26.03.2026 | 87,35 | 88,90 | 85,35 | 85,40 | -2,34% | 252,00 |
| 25.03.2026 | 90,05 | 90,10 | 87,05 | 87,45 | -0,40% | 148,00 |
| 24.03.2026 | 91,55 | 91,75 | 87,55 | 87,80 | -3,41% | - |
| 23.03.2026 | 87,70 | 91,85 | 85,70 | 90,90 | 4,78% | 147,00 |
| 20.03.2026 | 89,75 | 90,65 | 86,70 | 86,75 | -2,69% | - |
| 19.03.2026 | 91,45 | 92,85 | 87,70 | 89,15 | -3,52% | 1.258,00 |
| 18.03.2026 | 93,65 | 96,00 | 91,25 | 92,40 | -1,07% | 345,00 |
| 17.03.2026 | 91,15 | 94,55 | 90,90 | 93,40 | 1,30% | 2.140,00 |
| 16.03.2026 | 90,60 | 93,20 | 89,25 | 92,20 | 4,83% | 240,00 |
| 13.03.2026 | 90,25 | 93,00 | 87,90 | 87,95 | -1,57% | 531,00 |
| 12.03.2026 | 89,65 | 92,50 | 87,90 | 89,35 | -1,38% | - |
| 11.03.2026 | 93,15 | 95,50 | 88,60 | 90,60 | -3,72% | - |
| 10.03.2026 | 86,25 | 98,70 | 86,20 | 94,10 | 6,03% | 44,00 |
| 09.03.2026 | 93,60 | 93,75 | 86,30 | 88,75 | -4,52% | - |
| 06.03.2026 | 97,05 | 98,10 | 92,65 | 92,95 | -4,13% | 126,00 |
| 05.03.2026 | 99,55 | 99,85 | 96,90 | 96,95 | -2,17% | - |
| 04.03.2026 | 96,35 | 101,00 | 96,25 | 99,10 | 0,71% | - |
| 03.03.2026 | 99,70 | 99,70 | 96,15 | 98,40 | -0,76% | - |
| 02.03.2026 | 99,75 | 101,35 | 98,05 | 99,15 | -2,12% | - |
| 27.02.2026 | 98,95 | 102,30 | 98,85 | 101,30 | 0,10% | - |
| 26.02.2026 | 100,90 | 101,50 | 98,90 | 101,20 | 0,45% | - |
| 25.02.2026 | 100,50 | 101,65 | 99,55 | 100,75 | -0,15% | - |
| 24.02.2026 | 99,35 | 101,50 | 99,15 | 100,90 | 1,61% | - |
| 23.02.2026 | 104,20 | 104,20 | 99,20 | 99,30 | -3,97% | 2.222,00 |
| 20.02.2026 | 102,90 | 104,60 | 102,90 | 103,40 | 0,39% | - |
| 19.02.2026 | 102,70 | 103,60 | 100,85 | 103,00 | 0,68% | - |
| 18.02.2026 | 97,25 | 103,40 | 97,20 | 102,30 | 5,85% | - |
| 17.02.2026 | 98,00 | 98,10 | 95,75 | 96,65 | -0,31% | - |
| 16.02.2026 | 96,90 | 98,45 | 96,00 | 96,95 | 1,15% | - |
| 13.02.2026 | 94,55 | 99,80 | 94,35 | 95,85 | 0,16% | - |
| 12.02.2026 | 95,80 | 99,15 | 94,35 | 95,70 | 0,47% | - |
| 11.02.2026 | 98,65 | 99,15 | 94,45 | 95,25 | -3,35% | - |
| 10.02.2026 | 98,55 | 99,75 | 98,40 | 98,55 | -0,30% | - |
| 09.02.2026 | 96,25 | 98,95 | 96,25 | 98,85 | 2,12% | - |