2,310€
-8,70%
Echtzeit-Aktienkurs Median Technologies S.A.
Bid:
Ask:
Aktienkurse zur Median Technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -3,56% | - |
| 15.05.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 0,60% | - |
| 14.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 14,06% | - |
| 13.05.2025 | 2,21 | 2,21 | 2,21 | 2,21 | 0,68% | - |
| 12.05.2025 | 2,19 | 2,19 | 2,19 | 2,19 | 0,69% | - |
| 09.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 2,84% | - |
| 08.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,86% | - |
| 07.05.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -9,07% | - |
| 06.05.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 0,85% | - |
| 05.05.2025 | 2,35 | 2,35 | 2,35 | 2,35 | 0,64% | - |
| 02.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,27% | - |
| 30.04.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -6,52% | - |
| 29.04.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -7,16% | - |
| 28.04.2025 | 2,50 | 2,73 | 2,50 | 2,73 | 8,13% | 100,00 |
| 25.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,20% | - |
| 24.04.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 4,99% | - |
| 23.04.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,00% | - |
| 22.04.2025 | 2,41 | 2,41 | 2,41 | 2,41 | 0,42% | - |
| 17.04.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -4,96% | - |
| 16.04.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,95% | - |
| 15.04.2025 | 2,57 | 2,57 | 2,57 | 2,57 | 0,39% | - |
| 14.04.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -2,29% | - |
| 11.04.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 3,35% | - |
| 10.04.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -3,43% | - |
| 09.04.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 1,16% | - |
| 08.04.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 5,70% | - |
| 07.04.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -12,94% | - |
| 04.04.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -4,08% | - |
| 03.04.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 2,08% | - |
| 02.04.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 18,52% | - |
| 01.04.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -5,08% | - |
| 31.03.2025 | 2,49 | 2,56 | 2,49 | 2,56 | -1,16% | 1.200,00 |
| 28.03.2025 | 2,59 | 2,59 | 2,59 | 2,59 | 7,25% | - |
| 27.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,23% | - |
| 26.03.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 1,24% | - |
| 25.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,23% | - |
| 24.03.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -0,20% | - |
| 21.03.2025 | 2,45 | 2,45 | 2,45 | 2,45 | -2,97% | - |
| 20.03.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -0,59% | - |
| 19.03.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -2,87% | - |
| 18.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,95% | - |
| 17.03.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,38% | - |
| 14.03.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 0,00% | - |
| 13.03.2025 | 2,65 | 2,65 | 2,65 | 2,65 | -0,19% | - |
| 12.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,03% | - |
| 11.03.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -0,55% | - |
| 10.03.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -3,20% | - |
| 07.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -1,05% | - |
| 06.03.2025 | 2,78 | 2,85 | 2,78 | 2,85 | 4,60% | 132,00 |
| 05.03.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 04.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,86% | - |
| 03.03.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -2,18% | - |
| 28.02.2025 | 2,75 | 2,75 | 2,75 | 2,75 | 3,38% | - |
| 27.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,33% | - |
| 26.02.2025 | 2,63 | 2,63 | 2,63 | 2,63 | -1,13% | - |
| 25.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 2,91% | - |
| 24.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -3,19% | - |
| 21.02.2025 | 2,67 | 2,67 | 2,67 | 2,67 | -1,84% | - |
| 20.02.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
| 19.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,08% | - |
| 18.02.2025 | 2,77 | 2,77 | 2,77 | 2,77 | -1,78% | - |
| 17.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,53% | - |
| 14.02.2025 | 2,83 | 2,83 | 2,83 | 2,83 | 11,86% | - |
| 13.02.2025 | 2,53 | 2,53 | 2,53 | 2,53 | 12,44% | - |
| 12.02.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -4,26% | - |
| 11.02.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -2,29% | - |
| 10.02.2025 | 2,97 | 2,97 | 2,41 | 2,41 | -21,53% | 200,00 |
| 07.02.2025 | 3,07 | 3,07 | 3,07 | 3,07 | -7,40% | - |
| 06.02.2025 | 3,31 | 3,31 | 3,31 | 3,31 | 2,95% | - |
| 05.02.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -18,61% | - |
| 04.02.2025 | 3,95 | 3,95 | 3,95 | 3,95 | 4,36% | - |
| 03.02.2025 | 3,79 | 3,79 | 3,79 | 3,79 | 8,14% | - |
| 31.01.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 4,95% | - |
| 30.01.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -3,05% | - |
| 29.01.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 0,58% | - |
| 28.01.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -12,53% | - |
| 27.01.2025 | 3,91 | 3,91 | 3,91 | 3,91 | -15,64% | - |
| 24.01.2025 | 4,64 | 4,64 | 4,64 | 4,64 | -5,41% | - |
| 23.01.2025 | 4,90 | 4,90 | 4,90 | 4,90 | -1,21% | - |
| 22.01.2025 | 4,96 | 4,96 | 4,96 | 4,96 | -2,17% | - |
| 21.01.2025 | 5,07 | 5,07 | 5,07 | 5,07 | -2,31% | - |
| 20.01.2025 | 4,74 | 5,19 | 4,74 | 5,19 | 2,57% | 1.884,00 |
| 17.01.2025 | 5,06 | 5,06 | 5,06 | 5,06 | 7,66% | - |
| 16.01.2025 | 4,70 | 4,70 | 4,70 | 4,70 | 5,86% | - |
| 15.01.2025 | 4,44 | 4,44 | 4,44 | 4,44 | -5,53% | - |
| 14.01.2025 | 4,70 | 4,70 | 4,70 | 4,70 | -3,09% | - |
| 13.01.2025 | 4,57 | 4,85 | 4,57 | 4,85 | 0,00% | 87,00 |
| 10.01.2025 | 4,85 | 4,85 | 4,85 | 4,85 | 14,12% | - |
| 09.01.2025 | 4,25 | 4,25 | 4,25 | 4,25 | 5,07% | - |
| 08.01.2025 | 4,05 | 4,05 | 4,05 | 4,05 | 0,25% | - |
| 07.01.2025 | 4,04 | 4,04 | 4,04 | 4,04 | -4,83% | - |
| 06.01.2025 | 4,24 | 4,24 | 4,24 | 4,24 | 1,31% | - |
| 03.01.2025 | 4,19 | 4,19 | 4,19 | 4,19 | -4,89% | - |
| 02.01.2025 | 3,73 | 4,40 | 3,73 | 4,40 | 14,88% | 250,00 |
| 30.12.2024 | 3,68 | 3,83 | 3,68 | 3,83 | 2,96% | 500,00 |
| 27.12.2024 | 3,72 | 3,72 | 3,72 | 3,72 | -1,33% | - |
| 23.12.2024 | 3,58 | 3,77 | 3,58 | 3,77 | 11,05% | 1.496,00 |
| 20.12.2024 | 3,40 | 3,40 | 3,40 | 3,40 | -1,31% | - |
| 19.12.2024 | 3,44 | 3,44 | 3,44 | 3,44 | -0,29% | - |
| 18.12.2024 | 3,45 | 3,45 | 3,45 | 3,45 | -5,99% | - |