3,168€
3,68%
Echtzeit-Aktienkurs Median Technologies S.A.
Bid:
Ask:
Aktienkurse zur Median Technologies S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 3,03 | 3,03 | 3,03 | 3,03 | -0,98% | - |
| 11.12.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -3,63% | - |
| 10.12.2025 | 3,17 | 3,17 | 3,17 | 3,17 | -3,50% | - |
| 09.12.2025 | 3,02 | 3,29 | 3,02 | 3,29 | 9,32% | 510,00 |
| 08.12.2025 | 3,01 | 3,01 | 3,01 | 3,01 | -2,44% | - |
| 05.12.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -0,81% | - |
| 04.12.2025 | 3,11 | 3,11 | 3,11 | 3,11 | -2,20% | - |
| 03.12.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 1,93% | - |
| 02.12.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -2,66% | - |
| 01.12.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 6,67% | - |
| 28.11.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,50% | - |
| 27.11.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,17% | - |
| 26.11.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 3,26% | - |
| 25.11.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 8,36% | - |
| 24.11.2025 | 2,69 | 2,69 | 2,69 | 2,69 | -0,74% | - |
| 21.11.2025 | 2,71 | 2,71 | 2,71 | 2,71 | -0,55% | - |
| 20.11.2025 | 2,73 | 2,73 | 2,73 | 2,73 | -4,55% | - |
| 19.11.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,71% | - |
| 18.11.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -5,34% | - |
| 17.11.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,50% | - |
| 14.11.2025 | 3,05 | 3,05 | 2,98 | 2,98 | -2,13% | 200,00 |
| 13.11.2025 | 3,05 | 3,05 | 3,05 | 3,05 | 4,46% | - |
| 12.11.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 3,74% | - |
| 11.11.2025 | 2,81 | 2,81 | 2,81 | 2,81 | 4,46% | - |
| 10.11.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 0,56% | - |
| 07.11.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -6,79% | - |
| 06.11.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -0,86% | - |
| 05.11.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 2,66% | - |
| 04.11.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -4,08% | - |
| 03.11.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 31.10.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 4,96% | - |
| 30.10.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 3,11% | - |
| 29.10.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -8,68% | - |
| 28.10.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -2,76% | - |
| 27.10.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -1,12% | - |
| 24.10.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 5,24% | - |
| 23.10.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -5,13% | - |
| 22.10.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -1,11% | - |
| 21.10.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 3,27% | - |
| 20.10.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -5,12% | - |
| 17.10.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 0,00% | 2.000,00 |
| 16.10.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 9,34% | - |
| 15.10.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -0,17% | - |
| 14.10.2025 | 2,95 | 2,95 | 2,95 | 2,95 | 1,37% | - |
| 13.10.2025 | 2,91 | 2,91 | 2,91 | 2,91 | -7,77% | - |
| 10.10.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -1,41% | - |
| 09.10.2025 | 3,15 | 3,20 | 3,15 | 3,20 | 1,27% | - |
| 08.10.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -1,10% | - |
| 07.10.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -10,50% | - |
| 06.10.2025 | 3,57 | 3,57 | 3,57 | 3,57 | -0,56% | 100,00 |
| 03.10.2025 | 3,59 | 3,59 | 3,59 | 3,59 | -0,28% | - |
| 02.10.2025 | 3,17 | 3,60 | 3,17 | 3,60 | 30,67% | 19.000,00 |
| 01.10.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,13% | - |
| 30.09.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 4,65% | - |
| 29.09.2025 | 2,69 | 2,69 | 2,69 | 2,69 | 3,07% | - |
| 26.09.2025 | 2,61 | 2,61 | 2,61 | 2,61 | -4,57% | - |
| 25.09.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -4,54% | - |
| 24.09.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -8,03% | - |
| 23.09.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 2,47% | - |
| 22.09.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -0,82% | 1.020,00 |
| 19.09.2025 | 3,07 | 3,07 | 3,07 | 3,07 | 5,69% | - |
| 18.09.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,35% | - |
| 17.09.2025 | 2,89 | 2,89 | 2,89 | 2,89 | -5,40% | - |
| 16.09.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -3,93% | - |
| 15.09.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -3,20% | - |
| 12.09.2025 | 3,29 | 3,29 | 3,29 | 3,29 | -4,71% | - |
| 11.09.2025 | 3,54 | 3,66 | 3,39 | 3,45 | 4,15% | - |
| 10.09.2025 | 3,31 | 3,31 | 3,31 | 3,31 | 10,33% | - |
| 05.09.2025 | 2,75 | 3,00 | 2,75 | 3,00 | 2,39% | 224,00 |
| 04.09.2025 | 2,78 | 2,93 | 2,78 | 2,93 | 26,02% | 23,00 |
| 03.09.2025 | 2,33 | 2,33 | 2,33 | 2,33 | -0,43% | - |
| 02.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -4,11% | - |
| 01.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 3,40% | - |
| 29.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,46% | - |
| 28.08.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -3,63% | - |
| 27.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | - |
| 26.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,98% | - |
| 25.08.2025 | 2,53 | 2,53 | 2,53 | 2,53 | -3,25% | - |
| 22.08.2025 | 2,31 | 2,62 | 2,31 | 2,62 | 5,02% | 2.600,00 |
| 21.08.2025 | 2,49 | 2,49 | 2,49 | 2,49 | 0,61% | - |
| 20.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,20% | - |
| 19.08.2025 | 2,62 | 2,64 | 2,47 | 2,47 | -7,32% | 15.242,00 |
| 18.08.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 1,33% | - |
| 15.08.2025 | 2,63 | 2,63 | 2,63 | 2,63 | 16,63% | - |
| 14.08.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 13.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 13,20% | - |
| 12.08.2025 | 2,05 | 2,05 | 2,05 | 2,05 | 1,24% | - |
| 11.08.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 6,43% | - |
| 08.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 3,83% | - |
| 07.08.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -2,66% | - |
| 06.08.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,62% | - |
| 05.08.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 4,64% | - |
| 04.08.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -19,73% | - |
| 01.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 3,29% | - |
| 31.07.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 1,67% | - |
| 30.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 6,78% | - |
| 29.07.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 7,57% | - |
| 28.07.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -5,20% | - |
| 25.07.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 8,95% | - |
| 24.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 0,34% | - |