2,080€
-5,02%
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 | 2,06 | 2,09 | 2,06 | 2,09 | -4,79% | 2.893,00 |
| 17.07.2025 | 2,00 | 2,19 | 2,00 | 2,19 | 5,04% | 1.320,00 |
| 16.07.2025 | 2,09 | 2,09 | 2,09 | 2,09 | -5,44% | - |
| 15.07.2025 | 2,21 | 2,21 | 2,21 | 2,21 | -8,32% | - |
| 14.07.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -4,94% | - |
| 11.07.2025 | 2,47 | 2,53 | 2,47 | 2,53 | 24,63% | 1.320,00 |
| 10.07.2025 | 2,03 | 2,03 | 2,03 | 2,03 | -1,22% | - |
| 09.07.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -2,61% | - |
| 08.07.2025 | 2,11 | 2,11 | 2,11 | 2,11 | -9,64% | - |
| 07.07.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 3,09% | - |
| 04.07.2025 | 2,27 | 2,27 | 2,27 | 2,27 | 43,35% | - |
| 03.07.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -3,54% | - |
| 02.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -5,43% | - |
| 01.07.2025 | 1,49 | 1,73 | 1,49 | 1,73 | 9,07% | 666,00 |
| 30.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 23,87% | - |
| 27.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,93% | - |
| 26.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -3,86% | - |
| 25.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 4,02% | - |
| 24.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -5,69% | - |
| 23.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 3,47% | - |
| 20.06.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 7,11% | - |
| 19.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,96% | - |
| 18.06.2025 | 1,54 | 1,54 | 1,25 | 1,25 | -21,19% | 13.593,00 |
| 17.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -11,99% | - |
| 16.06.2025 | 1,96 | 1,96 | 1,80 | 1,80 | -9,81% | 444,00 |
| 13.06.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -1,82% | - |
| 12.06.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,73% | - |
| 11.06.2025 | 2,05 | 2,05 | 2,05 | 2,05 | -3,53% | - |
| 10.06.2025 | 2,10 | 2,13 | 2,03 | 2,13 | 1,19% | 4.155,00 |
| 09.06.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -2,33% | 150,00 |
| 06.06.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -2,05% | - |
| 05.06.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,92% | - |
| 04.06.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,46% | - |
| 03.06.2025 | 2,17 | 2,17 | 2,17 | 2,17 | 1,17% | - |
| 02.06.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | - |
| 30.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,56% | - |
| 29.05.2025 | 2,15 | 2,15 | 2,15 | 2,15 | -2,50% | - |
| 28.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 27.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -5,31% | - |
| 26.05.2025 | 2,12 | 2,26 | 2,12 | 2,26 | 2,73% | 4.436,00 |
| 23.05.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 1,15% | - |
| 22.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 2,59% | - |
| 21.05.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -2,75% | - |
| 20.05.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -2,90% | - |
| 19.05.2025 | 2,25 | 2,25 | 2,25 | 2,25 | -7,99% | - |
| 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% | - |