3,233€
8,56%
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 | 3,00 | 3,20 | 3,00 | 3,20 | 7,39% | - |
| 14.10.2025 | 3,02 | 3,21 | 2,98 | 2,98 | -4,18% | - |
| 13.10.2025 | 3,00 | 3,13 | 2,99 | 3,11 | -1,74% | - |
| 10.10.2025 | 3,21 | 3,29 | 3,16 | 3,16 | -1,40% | - |
| 09.10.2025 | 3,22 | 3,33 | 3,15 | 3,21 | -6,49% | - |
| 08.10.2025 | 3,19 | 3,43 | 3,12 | 3,43 | 7,95% | - |
| 07.10.2025 | 3,33 | 3,47 | 3,13 | 3,18 | -3,86% | - |
| 06.10.2025 | 3,50 | 3,75 | 3,29 | 3,31 | -6,77% | - |
| 03.10.2025 | 3,64 | 3,70 | 3,41 | 3,55 | -2,88% | - |
| 02.10.2025 | 3,32 | 3,69 | 3,32 | 3,65 | 11,88% | - |
| 01.10.2025 | 2,82 | 3,44 | 2,81 | 3,26 | 15,38% | - |
| 30.09.2025 | 2,86 | 3,06 | 2,80 | 2,83 | -2,08% | - |
| 29.09.2025 | 2,74 | 2,89 | 2,71 | 2,89 | 6,94% | - |
| 26.09.2025 | 2,69 | 2,80 | 2,69 | 2,70 | 1,31% | - |
| 25.09.2025 | 2,74 | 2,78 | 2,66 | 2,67 | -3,96% | - |
| 24.09.2025 | 2,93 | 2,94 | 2,74 | 2,78 | -3,56% | - |
| 23.09.2025 | 3,12 | 3,13 | 2,72 | 2,88 | -9,08% | - |
| 22.09.2025 | 3,12 | 3,20 | 3,04 | 3,17 | -0,39% | 480,00 |
| 19.09.2025 | 3,10 | 3,29 | 3,10 | 3,18 | -1,09% | 1.000,00 |
| 18.09.2025 | 2,95 | 3,21 | 2,95 | 3,21 | 10,68% | - |
| 17.09.2025 | 2,95 | 3,02 | 2,87 | 2,90 | -3,49% | - |
| 16.09.2025 | 3,12 | 3,30 | 2,99 | 3,01 | -1,88% | - |
| 15.09.2025 | 3,26 | 3,43 | 3,06 | 3,07 | -6,91% | - |
| 12.09.2025 | 3,36 | 3,38 | 3,21 | 3,29 | -6,00% | - |
| 11.09.2025 | 3,54 | 3,58 | 3,38 | 3,50 | -3,45% | - |
| 10.09.2025 | 3,38 | 3,82 | 3,38 | 3,63 | 2,33% | 1.333,00 |
| 09.09.2025 | 3,42 | 3,56 | 3,32 | 3,55 | 1,07% | - |
| 08.09.2025 | 3,27 | 3,68 | 3,03 | 3,51 | 10,04% | - |
| 05.09.2025 | 3,04 | 3,34 | 2,86 | 3,19 | 7,69% | - |
| 04.09.2025 | 2,83 | 3,06 | 2,81 | 2,96 | 3,68% | - |
| 03.09.2025 | 2,38 | 2,89 | 2,35 | 2,86 | 19,83% | - |
| 02.09.2025 | 2,37 | 2,44 | 2,27 | 2,38 | 0,21% | - |
| 01.09.2025 | 2,48 | 2,57 | 2,32 | 2,38 | -4,71% | - |
| 29.08.2025 | 2,40 | 2,58 | 2,39 | 2,50 | 3,53% | - |
| 28.08.2025 | 2,39 | 2,45 | 2,37 | 2,41 | -1,33% | - |
| 27.08.2025 | 2,53 | 2,58 | 2,33 | 2,44 | -3,93% | - |
| 26.08.2025 | 2,63 | 2,63 | 2,43 | 2,54 | -3,24% | - |
| 25.08.2025 | 2,54 | 2,85 | 2,53 | 2,63 | 3,44% | - |
| 22.08.2025 | 2,36 | 2,57 | 2,34 | 2,54 | 7,17% | - |
| 21.08.2025 | 2,55 | 2,55 | 2,32 | 2,37 | -7,06% | - |
| 20.08.2025 | 2,52 | 2,69 | 2,49 | 2,55 | 0,59% | - |
| 19.08.2025 | 2,69 | 2,69 | 2,45 | 2,54 | -5,32% | - |
| 18.08.2025 | 2,73 | 3,00 | 2,63 | 2,68 | -2,01% | - |
| 15.08.2025 | 2,67 | 2,82 | 2,59 | 2,73 | 2,63% | - |
| 14.08.2025 | 2,31 | 2,76 | 2,30 | 2,66 | 16,01% | - |
| 13.08.2025 | 2,37 | 2,42 | 2,23 | 2,30 | -2,96% | - |
| 12.08.2025 | 2,08 | 2,38 | 2,08 | 2,37 | 13,98% | - |
| 11.08.2025 | 2,09 | 2,09 | 1,97 | 2,08 | 0,24% | - |
| 08.08.2025 | 1,96 | 2,14 | 1,96 | 2,07 | 5,83% | - |
| 07.08.2025 | 1,89 | 1,96 | 1,86 | 1,96 | 1,98% | - |
| 06.08.2025 | 1,95 | 2,00 | 1,87 | 1,92 | -1,89% | - |
| 05.08.2025 | 1,92 | 2,00 | 1,90 | 1,96 | 2,04% | - |
| 04.08.2025 | 1,94 | 1,98 | 1,79 | 1,92 | -1,14% | - |
| 01.08.2025 | 2,54 | 2,54 | 1,89 | 1,94 | -23,85% | - |
| 31.07.2025 | 2,17 | 2,55 | 2,17 | 2,55 | 17,42% | - |
| 30.07.2025 | 2,15 | 2,22 | 2,08 | 2,17 | 0,93% | - |
| 29.07.2025 | 1,99 | 2,23 | 1,99 | 2,15 | 7,97% | - |
| 28.07.2025 | 1,87 | 2,00 | 1,81 | 1,99 | 7,05% | - |
| 25.07.2025 | 1,91 | 2,07 | 1,82 | 1,86 | -2,72% | 1.000,00 |
| 24.07.2025 | 1,81 | 1,97 | 1,69 | 1,91 | 5,82% | - |
| 23.07.2025 | 1,80 | 1,94 | 1,75 | 1,81 | 0,33% | - |
| 22.07.2025 | 2,06 | 2,06 | 1,74 | 1,80 | -12,82% | - |
| 21.07.2025 | 2,08 | 2,12 | 2,04 | 2,06 | -0,55% | - |
| 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% | - |