2,078€
-2,24%
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 | 2,13 | 2,14 | 2,08 | 2,08 | -2,35% | - |
| 17.07.2025 | 2,10 | 2,18 | 2,04 | 2,13 | 1,55% | - |
| 16.07.2025 | 2,25 | 2,25 | 2,07 | 2,09 | -7,10% | - |
| 15.07.2025 | 2,28 | 2,34 | 2,22 | 2,25 | -1,53% | - |
| 14.07.2025 | 2,49 | 2,51 | 2,18 | 2,29 | -8,77% | 1.083,00 |
| 11.07.2025 | 2,44 | 2,61 | 2,20 | 2,51 | 2,45% | 848,00 |
| 10.07.2025 | 2,06 | 2,64 | 2,03 | 2,45 | 17,95% | - |
| 09.07.2025 | 2,05 | 2,09 | 1,98 | 2,08 | -0,24% | - |
| 08.07.2025 | 2,22 | 2,22 | 2,03 | 2,08 | -6,09% | - |
| 07.07.2025 | 2,41 | 2,41 | 2,08 | 2,22 | -7,32% | - |
| 04.07.2025 | 2,29 | 2,70 | 2,27 | 2,39 | 4,60% | - |
| 03.07.2025 | 1,62 | 2,33 | 1,60 | 2,29 | 41,40% | - |
| 02.07.2025 | 1,68 | 1,76 | 1,61 | 1,62 | -4,94% | - |
| 01.07.2025 | 1,50 | 1,73 | 1,43 | 1,70 | 13,41% | - |
| 30.06.2025 | 1,59 | 1,63 | 1,47 | 1,50 | -6,89% | - |
| 27.06.2025 | 1,32 | 1,63 | 1,31 | 1,61 | 22,25% | - |
| 26.06.2025 | 1,30 | 1,33 | 1,28 | 1,32 | 1,46% | - |
| 25.06.2025 | 1,36 | 1,40 | 1,29 | 1,30 | -4,28% | - |
| 24.06.2025 | 1,34 | 1,42 | 1,34 | 1,36 | 1,50% | - |
| 23.06.2025 | 1,36 | 1,39 | 1,33 | 1,34 | -2,20% | - |
| 20.06.2025 | 1,36 | 1,51 | 1,29 | 1,37 | 0,22% | - |
| 19.06.2025 | 1,22 | 1,42 | 1,21 | 1,36 | 11,90% | - |
| 18.06.2025 | 1,58 | 1,58 | 1,20 | 1,22 | -22,72% | - |
| 17.06.2025 | 1,58 | 1,64 | 1,49 | 1,58 | -0,51% | - |
| 16.06.2025 | 1,99 | 2,00 | 1,54 | 1,58 | -20,54% | - |
| 13.06.2025 | 2,07 | 2,08 | 1,98 | 1,99 | -4,73% | - |
| 12.06.2025 | 2,06 | 2,10 | 2,04 | 2,09 | 1,33% | - |
| 11.06.2025 | 2,09 | 2,10 | 2,06 | 2,07 | -1,31% | - |
| 10.06.2025 | 2,10 | 2,13 | 2,06 | 2,09 | -0,48% | - |
| 09.06.2025 | 2,10 | 2,22 | 2,08 | 2,10 | 0,00% | - |
| 06.06.2025 | 2,22 | 2,23 | 2,10 | 2,10 | -5,40% | - |
| 05.06.2025 | 2,26 | 2,29 | 2,20 | 2,22 | -1,77% | - |
| 04.06.2025 | 2,24 | 2,33 | 2,22 | 2,26 | 1,12% | - |
| 03.06.2025 | 2,23 | 2,29 | 2,22 | 2,24 | 0,11% | - |
| 02.06.2025 | 2,21 | 2,31 | 2,20 | 2,24 | 1,02% | - |
| 30.05.2025 | 2,27 | 2,28 | 2,20 | 2,21 | -2,53% | - |
| 29.05.2025 | 2,20 | 2,28 | 2,20 | 2,27 | 3,30% | - |
| 28.05.2025 | 2,26 | 2,34 | 2,19 | 2,20 | -2,98% | - |
| 27.05.2025 | 2,17 | 2,34 | 2,14 | 2,27 | 4,38% | - |
| 26.05.2025 | 2,19 | 2,24 | 2,15 | 2,17 | 0,12% | - |
| 23.05.2025 | 2,23 | 2,27 | 2,08 | 2,17 | -2,80% | - |
| 22.05.2025 | 2,24 | 2,27 | 2,17 | 2,23 | 0,00% | - |
| 21.05.2025 | 2,20 | 2,29 | 2,16 | 2,23 | 1,59% | - |
| 20.05.2025 | 2,22 | 2,32 | 2,15 | 2,20 | -0,90% | - |
| 19.05.2025 | 2,29 | 2,34 | 2,18 | 2,22 | -3,49% | - |
| 16.05.2025 | 2,48 | 2,49 | 2,22 | 2,30 | -7,55% | - |
| 15.05.2025 | 2,57 | 2,61 | 2,44 | 2,48 | -3,59% | - |
| 14.05.2025 | 2,58 | 2,90 | 2,57 | 2,58 | 0,00% | - |
| 13.05.2025 | 2,23 | 2,59 | 2,23 | 2,58 | 15,47% | - |
| 12.05.2025 | 2,25 | 2,44 | 2,20 | 2,23 | -1,00% | - |
| 09.05.2025 | 2,24 | 2,30 | 2,24 | 2,25 | 0,67% | - |
| 08.05.2025 | 2,16 | 2,28 | 2,14 | 2,24 | 4,07% | - |
| 07.05.2025 | 2,22 | 2,32 | 2,15 | 2,15 | -3,26% | - |
| 06.05.2025 | 2,43 | 2,43 | 2,16 | 2,22 | -8,35% | - |
| 05.05.2025 | 2,41 | 2,47 | 2,41 | 2,43 | 0,52% | - |
| 02.05.2025 | 2,43 | 2,47 | 2,40 | 2,41 | -0,10% | - |
| 30.04.2025 | 2,45 | 2,49 | 2,38 | 2,42 | -1,23% | - |
| 29.04.2025 | 2,61 | 2,63 | 2,38 | 2,45 | -6,05% | - |
| 28.04.2025 | 2,64 | 2,83 | 2,59 | 2,60 | -1,42% | - |
| 25.04.2025 | 2,57 | 2,64 | 2,57 | 2,64 | 2,72% | - |
| 24.04.2025 | 2,56 | 2,62 | 2,53 | 2,57 | 0,29% | - |
| 23.04.2025 | 2,46 | 2,72 | 2,46 | 2,56 | 5,02% | - |
| 22.04.2025 | 2,44 | 2,45 | 2,43 | 2,44 | -0,10% | - |
| 17.04.2025 | 2,46 | 2,48 | 2,43 | 2,44 | -0,81% | - |
| 16.04.2025 | 2,59 | 2,59 | 2,45 | 2,46 | -5,11% | - |
| 15.04.2025 | 2,65 | 2,69 | 2,58 | 2,60 | -2,17% | - |
| 14.04.2025 | 2,67 | 2,69 | 2,63 | 2,65 | -0,56% | - |
| 11.04.2025 | 2,68 | 2,70 | 2,59 | 2,67 | -0,47% | - |
| 10.04.2025 | 2,60 | 2,76 | 2,58 | 2,68 | 3,18% | - |
| 09.04.2025 | 2,70 | 2,72 | 2,60 | 2,60 | -4,33% | - |
| 08.04.2025 | 2,60 | 2,77 | 2,60 | 2,72 | 4,62% | - |
| 07.04.2025 | 2,59 | 2,65 | 2,44 | 2,60 | -1,42% | - |
| 04.04.2025 | 2,88 | 2,88 | 2,59 | 2,63 | -8,51% | - |
| 03.04.2025 | 3,02 | 3,03 | 2,77 | 2,88 | -5,81% | - |
| 02.04.2025 | 3,05 | 3,14 | 2,83 | 3,06 | 0,16% | - |
| 01.04.2025 | 2,66 | 3,24 | 2,63 | 3,05 | 14,66% | - |
| 31.03.2025 | 2,65 | 2,89 | 2,47 | 2,66 | 0,09% | - |
| 28.03.2025 | 2,66 | 2,67 | 2,53 | 2,66 | -0,19% | - |
| 27.03.2025 | 2,48 | 2,68 | 2,47 | 2,66 | 7,47% | - |
| 26.03.2025 | 2,47 | 2,54 | 2,46 | 2,48 | 0,30% | - |
| 25.03.2025 | 2,46 | 2,52 | 2,45 | 2,47 | 0,10% | - |
| 24.03.2025 | 2,44 | 2,47 | 2,43 | 2,47 | 1,13% | - |
| 21.03.2025 | 2,50 | 2,54 | 2,43 | 2,44 | -2,69% | - |
| 20.03.2025 | 2,50 | 2,57 | 2,48 | 2,51 | 0,50% | - |
| 19.03.2025 | 2,55 | 2,55 | 2,46 | 2,50 | -2,06% | - |
| 18.03.2025 | 2,58 | 2,64 | 2,53 | 2,55 | -1,36% | - |
| 17.03.2025 | 2,68 | 2,69 | 2,57 | 2,58 | -3,37% | - |
| 14.03.2025 | 2,74 | 2,74 | 2,67 | 2,67 | -2,20% | - |
| 13.03.2025 | 2,72 | 2,76 | 2,71 | 2,73 | 0,28% | - |
| 12.03.2025 | 2,71 | 2,78 | 2,69 | 2,73 | 0,74% | - |
| 11.03.2025 | 2,76 | 2,78 | 2,69 | 2,71 | -1,99% | - |
| 10.03.2025 | 2,79 | 2,83 | 2,76 | 2,76 | -0,99% | - |
| 07.03.2025 | 2,81 | 2,81 | 2,72 | 2,79 | -0,89% | - |
| 06.03.2025 | 2,75 | 2,84 | 2,73 | 2,81 | 2,37% | - |
| 05.03.2025 | 2,72 | 2,84 | 2,72 | 2,75 | 1,10% | - |
| 04.03.2025 | 2,77 | 2,80 | 2,67 | 2,72 | -1,81% | - |
| 03.03.2025 | 2,71 | 2,80 | 2,71 | 2,77 | 2,31% | - |
| 28.02.2025 | 2,83 | 2,84 | 2,69 | 2,71 | -4,50% | - |
| 27.02.2025 | 2,71 | 2,90 | 2,70 | 2,83 | 4,71% | - |
| 26.02.2025 | 2,69 | 2,74 | 2,68 | 2,71 | 0,74% | - |