25,000€
0,40%
Echtzeit-Aktienkurs MEVIS MEDICAL SOL.NA O.N.
Bid:
Ask:
Aktienkurse zur MEVIS MEDICAL SOL.NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.07.2025 | 24,40 | 24,55 | 24,30 | 24,30 | 0,83% | - |
| 10.07.2025 | 24,20 | 24,45 | 23,60 | 24,10 | -0,82% | - |
| 09.07.2025 | 24,40 | 24,45 | 24,30 | 24,30 | 0,00% | - |
| 08.07.2025 | 24,40 | 24,50 | 24,20 | 24,30 | 0,00% | - |
| 07.07.2025 | 24,40 | 24,45 | 24,20 | 24,30 | -0,41% | - |
| 04.07.2025 | 24,30 | 24,45 | 24,20 | 24,40 | 0,41% | - |
| 03.07.2025 | 24,40 | 24,50 | 24,20 | 24,30 | 0,00% | - |
| 02.07.2025 | 24,60 | 24,65 | 24,20 | 24,30 | -1,22% | - |
| 01.07.2025 | 24,60 | 24,65 | 24,40 | 24,60 | 0,41% | - |
| 30.06.2025 | 24,60 | 24,60 | 24,40 | 24,50 | 0,00% | - |
| 27.06.2025 | 24,70 | 24,70 | 24,40 | 24,50 | -0,41% | - |
| 26.06.2025 | 24,60 | 24,60 | 24,40 | 24,60 | 0,41% | - |
| 25.06.2025 | 24,60 | 24,60 | 24,40 | 24,50 | 0,41% | - |
| 24.06.2025 | 24,80 | 25,10 | 24,40 | 24,40 | -1,21% | - |
| 23.06.2025 | 24,70 | 24,75 | 24,50 | 24,70 | 0,00% | - |
| 20.06.2025 | 24,60 | 24,80 | 24,60 | 24,70 | 0,41% | - |
| 19.06.2025 | 24,70 | 24,75 | 24,50 | 24,60 | -0,40% | - |
| 18.06.2025 | 25,20 | 25,30 | 24,70 | 24,70 | -2,37% | - |
| 17.06.2025 | 25,20 | 25,30 | 24,90 | 25,30 | 0,00% | - |
| 16.06.2025 | 25,20 | 25,30 | 24,90 | 25,30 | 0,40% | - |
| 13.06.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 0,00% | - |
| 12.06.2025 | 25,10 | 25,30 | 24,90 | 25,20 | -0,40% | - |
| 11.06.2025 | 25,30 | 25,30 | 25,00 | 25,30 | 0,00% | - |
| 10.06.2025 | 25,30 | 25,30 | 25,00 | 25,30 | 0,00% | - |
| 09.06.2025 | 25,20 | 25,40 | 25,00 | 25,30 | 0,00% | - |
| 06.06.2025 | 25,20 | 25,60 | 25,00 | 25,30 | 0,00% | - |
| 05.06.2025 | 25,20 | 25,60 | 25,10 | 25,30 | 0,40% | - |
| 04.06.2025 | 25,20 | 25,20 | 25,10 | 25,20 | 0,00% | - |
| 03.06.2025 | 25,10 | 25,20 | 25,00 | 25,20 | 0,40% | - |
| 02.06.2025 | 25,00 | 25,60 | 25,00 | 25,10 | 0,40% | - |
| 30.05.2025 | 25,20 | 25,20 | 25,00 | 25,00 | -0,79% | - |
| 29.05.2025 | 25,20 | 25,40 | 25,00 | 25,20 | 0,00% | - |
| 28.05.2025 | 25,10 | 25,70 | 25,00 | 25,20 | 0,00% | - |
| 27.05.2025 | 25,70 | 26,00 | 24,90 | 25,20 | -2,70% | - |
| 26.05.2025 | 25,90 | 26,00 | 25,70 | 25,90 | 0,00% | - |
| 23.05.2025 | 25,70 | 25,90 | 25,70 | 25,90 | 0,00% | - |
| 22.05.2025 | 25,80 | 25,90 | 25,80 | 25,90 | 0,39% | - |
| 21.05.2025 | 25,80 | 26,10 | 25,80 | 25,80 | 0,00% | - |
| 20.05.2025 | 25,80 | 25,90 | 25,80 | 25,80 | 0,00% | - |
| 19.05.2025 | 25,80 | 25,90 | 25,80 | 25,80 | 0,00% | - |
| 16.05.2025 | 25,70 | 25,90 | 25,40 | 25,80 | 0,00% | - |
| 15.05.2025 | 25,40 | 25,90 | 25,40 | 25,80 | 1,57% | - |
| 14.05.2025 | 25,60 | 25,70 | 25,40 | 25,40 | -0,78% | - |
| 13.05.2025 | 25,40 | 25,60 | 25,20 | 25,60 | 0,79% | - |
| 12.05.2025 | 26,30 | 26,30 | 24,90 | 25,40 | -3,05% | 12,00 |
| 09.05.2025 | 26,30 | 26,30 | 25,80 | 26,20 | 0,00% | - |
| 08.05.2025 | 26,30 | 26,30 | 26,10 | 26,20 | -0,38% | - |
| 07.05.2025 | 26,20 | 26,30 | 26,10 | 26,30 | 0,38% | - |
| 06.05.2025 | 26,10 | 26,40 | 26,10 | 26,20 | 0,38% | - |
| 05.05.2025 | 26,20 | 26,20 | 26,10 | 26,10 | 0,00% | - |
| 02.05.2025 | 26,10 | 26,30 | 26,10 | 26,10 | -0,38% | - |
| 30.04.2025 | 26,20 | 26,50 | 25,80 | 26,20 | 0,00% | - |
| 29.04.2025 | 26,10 | 26,60 | 26,00 | 26,20 | 0,38% | - |
| 28.04.2025 | 26,20 | 26,30 | 26,00 | 26,10 | -0,38% | - |
| 25.04.2025 | 26,10 | 26,30 | 25,50 | 26,20 | 0,77% | - |
| 24.04.2025 | 25,80 | 26,20 | 25,60 | 26,00 | 0,78% | - |
| 23.04.2025 | 26,10 | 26,20 | 25,60 | 25,80 | -1,15% | - |
| 22.04.2025 | 25,50 | 26,10 | 25,30 | 26,10 | 2,35% | - |
| 17.04.2025 | 25,50 | 25,80 | 25,30 | 25,50 | 0,00% | - |
| 16.04.2025 | 25,20 | 25,80 | 25,10 | 25,50 | 0,39% | - |
| 15.04.2025 | 25,70 | 26,00 | 25,20 | 25,40 | -1,55% | - |
| 14.04.2025 | 25,50 | 25,80 | 24,80 | 25,80 | 1,18% | - |
| 11.04.2025 | 25,40 | 25,80 | 25,30 | 25,50 | 0,39% | 330,00 |
| 10.04.2025 | 25,10 | 26,40 | 24,30 | 25,40 | 1,60% | - |
| 09.04.2025 | 25,10 | 26,10 | 24,80 | 25,00 | -0,79% | - |
| 08.04.2025 | 24,40 | 26,00 | 24,40 | 25,20 | 3,28% | - |
| 07.04.2025 | 25,80 | 26,50 | 23,30 | 24,40 | -5,79% | - |
| 04.04.2025 | 26,00 | 26,50 | 25,80 | 25,90 | -0,38% | - |
| 03.04.2025 | 25,70 | 26,50 | 25,60 | 26,00 | 0,00% | - |
| 02.04.2025 | 25,90 | 26,30 | 25,90 | 26,00 | 0,00% | - |
| 01.04.2025 | 25,80 | 26,00 | 25,50 | 26,00 | 0,78% | - |
| 31.03.2025 | 26,40 | 26,50 | 25,80 | 25,80 | -1,90% | - |
| 28.03.2025 | 26,50 | 26,60 | 25,60 | 26,30 | -0,75% | - |
| 27.03.2025 | 26,30 | 26,70 | 26,30 | 26,50 | 0,38% | - |
| 26.03.2025 | 26,50 | 26,70 | 25,60 | 26,40 | -0,38% | - |
| 25.03.2025 | 26,30 | 26,50 | 26,20 | 26,50 | 0,76% | 2,00 |
| 24.03.2025 | 26,30 | 26,50 | 26,20 | 26,30 | 0,00% | - |
| 21.03.2025 | 26,20 | 26,40 | 26,10 | 26,30 | 0,38% | - |
| 20.03.2025 | 26,20 | 26,40 | 26,10 | 26,20 | 0,00% | - |
| 19.03.2025 | 25,60 | 26,70 | 25,50 | 26,20 | 2,34% | - |
| 18.03.2025 | 25,50 | 25,80 | 25,40 | 25,60 | 0,39% | 2,00 |
| 17.03.2025 | 25,70 | 25,80 | 25,50 | 25,50 | -1,16% | - |
| 14.03.2025 | 25,60 | 26,00 | 25,60 | 25,80 | 0,78% | - |