22,800€
Echtzeit-Aktienkurs MeVis Medical Solutions AG
Bid:
Ask:
Aktienkurse zur MeVis Medical Solutions AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 23,30 | 23,40 | 23,20 | 23,40 | 2,63% | - |
| 25.03.2026 | 22,90 | 23,00 | 22,80 | 22,80 | 0,00% | - |
| 24.03.2026 | 22,70 | 22,80 | 22,60 | 22,80 | -3,39% | - |
| 23.03.2026 | 23,50 | 23,60 | 23,40 | 23,60 | -0,42% | - |
| 20.03.2026 | 25,00 | 25,70 | 23,70 | 23,70 | -6,69% | 3.526,00 |
| 19.03.2026 | 25,40 | 25,50 | 25,40 | 25,40 | -3,79% | - |
| 18.03.2026 | 26,30 | 26,40 | 26,30 | 26,40 | 1,15% | - |
| 17.03.2026 | 25,90 | 26,10 | 25,90 | 26,10 | 2,76% | - |
| 10.03.2026 | 25,50 | 25,60 | 25,40 | 25,40 | 4,10% | - |
| 09.03.2026 | 24,70 | 24,70 | 24,40 | 24,40 | -1,21% | - |
| 06.03.2026 | 24,90 | 24,90 | 24,70 | 24,70 | -1,20% | - |
| 05.03.2026 | 24,90 | 25,10 | 24,80 | 25,00 | 1,21% | - |
| 27.02.2026 | 24,90 | 24,90 | 24,70 | 24,70 | 0,00% | - |
| 23.02.2026 | 24,80 | 24,80 | 24,70 | 24,70 | 1,23% | - |
| 20.02.2026 | 24,50 | 24,50 | 24,40 | 24,40 | -1,21% | - |
| 19.02.2026 | 24,80 | 24,80 | 24,70 | 24,70 | 0,82% | - |
| 13.02.2026 | 24,60 | 24,60 | 24,50 | 24,50 | 0,00% | - |
| 12.02.2026 | 24,40 | 24,50 | 24,30 | 24,50 | 0,82% | - |
| 09.02.2026 | 24,40 | 24,40 | 24,30 | 24,30 | -0,41% | - |
| 06.02.2026 | 24,30 | 24,40 | 24,30 | 24,40 | 0,00% | - |
| 05.02.2026 | 24,50 | 24,50 | 24,40 | 24,40 | 1,67% | - |
| 02.02.2026 | 23,90 | 24,00 | 23,90 | 24,00 | -4,76% | - |
| 30.01.2026 | 25,30 | 25,30 | 25,20 | 25,20 | -2,70% | - |
| 28.01.2026 | 26,00 | 26,10 | 25,90 | 25,90 | 0,00% | - |
| 27.01.2026 | 26,00 | 26,10 | 25,90 | 25,90 | 0,00% | - |
| 23.01.2026 | 26,00 | 26,00 | 25,90 | 25,90 | 0,00% | - |
| 22.01.2026 | 26,00 | 26,00 | 25,90 | 25,90 | 0,00% | - |
| 21.01.2026 | 26,00 | 26,10 | 25,90 | 25,90 | -0,77% | - |
| 20.01.2026 | 26,10 | 26,10 | 26,00 | 26,10 | 0,00% | - |
| 19.01.2026 | 24,80 | 26,10 | 24,30 | 26,10 | 5,24% | 410,00 |
| 16.01.2026 | 24,70 | 24,80 | 24,70 | 24,80 | 0,00% | - |
| 15.01.2026 | 24,80 | 24,80 | 24,70 | 24,80 | 0,00% | - |
| 14.01.2026 | 24,70 | 24,90 | 24,60 | 24,80 | 0,00% | - |
| 09.01.2026 | 24,70 | 24,90 | 24,50 | 24,80 | 1,22% | - |
| 07.01.2026 | 24,60 | 24,70 | 24,50 | 24,50 | -0,41% | - |
| 02.01.2026 | 24,60 | 24,70 | 24,60 | 24,60 | -0,40% | - |
| 30.12.2025 | 24,60 | 24,70 | 24,60 | 24,70 | 0,41% | - |
| 29.12.2025 | 24,70 | 24,70 | 24,60 | 24,60 | -0,40% | - |
| 23.12.2025 | 24,60 | 24,70 | 24,60 | 24,70 | 0,41% | - |
| 18.12.2025 | 24,50 | 24,60 | 24,50 | 24,60 | 0,00% | - |
| 17.12.2025 | 24,50 | 24,60 | 24,50 | 24,60 | 0,82% | - |
| 16.12.2025 | 24,50 | 24,50 | 24,40 | 24,40 | -2,79% | - |
| 11.12.2025 | 24,60 | 25,10 | 12,80 | 25,10 | 2,03% | 200,00 |
| 10.12.2025 | 24,20 | 24,60 | 24,20 | 24,60 | -0,81% | - |
| 02.12.2025 | 24,90 | 24,90 | 24,80 | 24,80 | 0,00% | - |
| 01.12.2025 | 24,90 | 24,90 | 24,70 | 24,80 | -0,40% | - |
| 28.11.2025 | 24,70 | 24,90 | 24,70 | 24,90 | 0,40% | - |
| 27.11.2025 | 24,80 | 24,85 | 24,60 | 24,80 | 0,40% | - |
| 26.11.2025 | 24,80 | 24,80 | 24,70 | 24,70 | -0,40% | - |
| 24.11.2025 | 24,90 | 24,90 | 24,80 | 24,80 | 0,00% | - |
| 21.11.2025 | 24,90 | 24,90 | 24,80 | 24,80 | 0,00% | - |
| 20.11.2025 | 24,90 | 24,90 | 24,80 | 24,80 | 0,00% | - |
| 19.11.2025 | 24,70 | 24,80 | 24,70 | 24,80 | 0,00% | - |
| 18.11.2025 | 24,80 | 24,80 | 24,60 | 24,80 | 0,81% | - |
| 04.11.2025 | 24,60 | 24,60 | 24,40 | 24,60 | -4,65% | - |
| 27.10.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 3,20% | - |
| 20.10.2025 | 24,80 | 25,20 | 24,80 | 25,00 | 0,81% | - |
| 15.10.2025 | 25,00 | 25,10 | 24,80 | 24,80 | -1,59% | - |
| 14.10.2025 | 25,20 | 25,20 | 25,00 | 25,20 | 0,00% | - |
| 13.10.2025 | 25,00 | 25,20 | 25,00 | 25,20 | -3,08% | - |
| 08.10.2025 | 26,10 | 26,10 | 26,00 | 26,00 | 0,39% | - |
| 07.10.2025 | 25,80 | 25,90 | 25,70 | 25,90 | 2,78% | - |
| 26.09.2025 | 25,10 | 25,20 | 25,00 | 25,20 | 0,00% | - |
| 19.09.2025 | 25,40 | 25,40 | 25,20 | 25,20 | 0,00% | - |
| 17.09.2025 | 25,40 | 25,40 | 25,20 | 25,20 | -0,79% | - |
| 11.09.2025 | 25,50 | 25,60 | 25,40 | 25,40 | -0,78% | - |
| 10.09.2025 | 25,50 | 25,60 | 25,50 | 25,60 | 0,79% | - |
| 09.09.2025 | 25,50 | 25,50 | 25,40 | 25,40 | -0,78% | - |
| 08.09.2025 | 25,50 | 25,60 | 25,50 | 25,60 | 0,00% | - |
| 05.09.2025 | 25,50 | 25,60 | 25,50 | 25,60 | 0,39% | - |
| 04.09.2025 | 26,00 | 26,10 | 25,50 | 25,50 | -1,54% | - |
| 03.09.2025 | 24,80 | 25,90 | 24,70 | 25,90 | 4,02% | - |
| 02.09.2025 | 24,80 | 24,90 | 24,70 | 24,90 | 0,00% | - |
| 01.09.2025 | 24,80 | 24,90 | 24,70 | 24,90 | 0,00% | - |
| 29.08.2025 | 24,70 | 24,90 | 24,70 | 24,90 | 0,81% | - |
| 28.08.2025 | 24,70 | 24,80 | 24,70 | 24,70 | 0,00% | - |
| 27.08.2025 | 24,70 | 24,80 | 24,70 | 24,70 | 0,00% | - |
| 26.08.2025 | 24,70 | 24,80 | 24,70 | 24,70 | 0,00% | - |
| 25.08.2025 | 24,70 | 24,80 | 24,70 | 24,70 | 0,00% | - |
| 22.08.2025 | 24,80 | 24,90 | 24,70 | 24,70 | 0,00% | - |
| 21.08.2025 | 25,00 | 25,00 | 24,70 | 24,70 | -0,40% | - |
| 20.08.2025 | 25,00 | 25,00 | 24,80 | 24,80 | 0,00% | - |
| 19.08.2025 | 25,00 | 25,00 | 24,80 | 24,80 | -2,36% | - |
| 15.08.2025 | 24,80 | 25,40 | 24,80 | 25,40 | 2,01% | - |
| 14.08.2025 | 24,80 | 24,90 | 24,70 | 24,90 | 0,00% | - |
| 13.08.2025 | 25,20 | 25,20 | 24,80 | 24,90 | -0,80% | - |
| 12.08.2025 | 24,80 | 25,10 | 24,80 | 25,10 | 0,80% | - |
| 11.08.2025 | 24,80 | 24,90 | 24,80 | 24,90 | 0,81% | - |
| 07.08.2025 | 24,80 | 24,80 | 24,60 | 24,70 | -1,20% | - |
| 04.08.2025 | 24,80 | 25,20 | 24,80 | 25,00 | 0,00% | - |
| 28.07.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | - |
| 24.07.2025 | 25,40 | 25,40 | 24,80 | 24,80 | -3,13% | - |
| 23.07.2025 | 25,60 | 25,60 | 25,40 | 25,60 | 1,59% | - |
| 22.07.2025 | 24,80 | 25,40 | 24,70 | 25,20 | 2,02% | - |
| 21.07.2025 | 24,90 | 24,90 | 24,60 | 24,70 | 0,00% | - |
| 18.07.2025 | 24,90 | 24,90 | 24,60 | 24,70 | -0,80% | - |
| 17.07.2025 | 24,90 | 24,90 | 24,60 | 24,90 | 0,81% | - |
| 16.07.2025 | 24,80 | 24,90 | 24,60 | 24,70 | 0,00% | - |
| 15.07.2025 | 24,60 | 24,80 | 24,60 | 24,70 | 0,82% | - |
| 14.07.2025 | 24,40 | 24,60 | 24,40 | 24,50 | 0,82% | - |