20,850€
-1,88%
Echtzeit-Aktienkurs MediStim ASA
Bid:
Ask:
Aktienkurse zur MediStim ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 21,25 | 21,30 | 20,85 | 20,90 | -1,65% | 120,00 |
| 04.05.2026 | 20,85 | 21,40 | 20,35 | 21,25 | 2,16% | 56,00 |
| 30.04.2026 | 21,10 | 21,30 | 20,65 | 20,80 | -1,19% | - |
| 29.04.2026 | 21,20 | 21,60 | 21,05 | 21,05 | -0,24% | - |
| 28.04.2026 | 21,30 | 21,45 | 21,10 | 21,10 | -0,71% | - |
| 27.04.2026 | 20,85 | 21,50 | 20,75 | 21,25 | 2,41% | - |
| 24.04.2026 | 21,30 | 21,30 | 20,60 | 20,75 | -2,12% | 1.980,00 |
| 23.04.2026 | 21,35 | 21,50 | 20,90 | 21,20 | -0,24% | - |
| 22.04.2026 | 21,70 | 21,85 | 21,20 | 21,25 | -2,30% | 2.088,00 |
| 21.04.2026 | 21,65 | 21,80 | 21,50 | 21,75 | 0,69% | - |
| 20.04.2026 | 21,20 | 21,75 | 21,00 | 21,60 | 1,41% | - |
| 17.04.2026 | 21,15 | 21,60 | 20,75 | 21,30 | 0,95% | - |
| 16.04.2026 | 21,10 | 21,35 | 20,50 | 21,10 | 0,72% | - |
| 15.04.2026 | 21,05 | 21,30 | 20,80 | 20,95 | 0,00% | - |
| 14.04.2026 | 20,70 | 21,15 | 20,65 | 20,95 | 1,45% | 1.317,00 |
| 13.04.2026 | 20,85 | 20,90 | 20,25 | 20,65 | -0,72% | - |
| 10.04.2026 | 20,80 | 21,05 | 20,70 | 20,80 | 0,48% | - |
| 09.04.2026 | 19,73 | 20,85 | 19,70 | 20,70 | 4,81% | - |
| 08.04.2026 | 19,05 | 19,98 | 18,95 | 19,75 | 3,81% | - |
| 07.04.2026 | 19,35 | 19,60 | 18,93 | 19,03 | -1,30% | 56,00 |
| 02.04.2026 | 19,05 | 19,33 | 19,03 | 19,28 | 1,31% | - |
| 01.04.2026 | 18,78 | 19,45 | 18,70 | 19,03 | 1,33% | 5.312,00 |
| 31.03.2026 | 18,70 | 18,85 | 18,45 | 18,78 | 0,27% | - |
| 30.03.2026 | 18,48 | 18,73 | 18,33 | 18,73 | 1,35% | - |
| 27.03.2026 | 18,73 | 18,88 | 18,40 | 18,48 | -1,34% | - |
| 26.03.2026 | 18,70 | 19,00 | 18,63 | 18,73 | 0,40% | - |
| 25.03.2026 | 18,50 | 18,93 | 18,30 | 18,65 | 0,81% | - |
| 24.03.2026 | 18,75 | 19,00 | 18,50 | 18,50 | -1,46% | - |
| 23.03.2026 | 19,15 | 19,18 | 18,33 | 18,78 | -2,09% | 1.063,00 |
| 20.03.2026 | 18,95 | 19,45 | 18,80 | 19,18 | 1,46% | - |
| 19.03.2026 | 19,08 | 19,58 | 18,88 | 18,90 | -0,79% | - |
| 18.03.2026 | 18,85 | 19,10 | 18,55 | 19,05 | 1,46% | 6.300,00 |
| 17.03.2026 | 18,75 | 18,88 | 18,48 | 18,78 | 0,27% | - |
| 16.03.2026 | 18,38 | 18,95 | 18,30 | 18,73 | 1,77% | 14,00 |
| 13.03.2026 | 18,35 | 18,68 | 17,78 | 18,40 | 0,27% | 60,00 |
| 12.03.2026 | 19,05 | 19,10 | 18,30 | 18,35 | -3,80% | - |
| 11.03.2026 | 18,98 | 19,25 | 18,85 | 19,08 | 0,53% | 6.000,00 |
| 10.03.2026 | 19,10 | 19,50 | 18,93 | 18,98 | -0,39% | - |
| 09.03.2026 | 19,68 | 19,73 | 18,93 | 19,05 | -2,93% | - |
| 06.03.2026 | 19,90 | 20,00 | 19,40 | 19,63 | -1,13% | 272,00 |
| 05.03.2026 | 19,80 | 20,13 | 19,70 | 19,85 | 0,63% | - |
| 04.03.2026 | 19,40 | 20,30 | 18,95 | 19,73 | 1,68% | 4.030,00 |
| 03.03.2026 | 19,90 | 19,95 | 19,03 | 19,40 | -2,51% | 2.650,00 |
| 02.03.2026 | 20,55 | 20,60 | 19,63 | 19,90 | -2,69% | 2.802,00 |
| 27.02.2026 | 19,03 | 21,20 | 19,03 | 20,45 | 7,63% | 6.280,00 |
| 26.02.2026 | 19,18 | 19,28 | 18,85 | 19,00 | -0,78% | 19,00 |
| 25.02.2026 | 18,98 | 19,38 | 18,78 | 19,15 | 0,92% | - |
| 24.02.2026 | 18,83 | 19,08 | 18,68 | 18,98 | 1,07% | - |
| 23.02.2026 | 18,60 | 18,95 | 18,38 | 18,78 | 0,81% | 1.800,00 |
| 20.02.2026 | 18,25 | 18,73 | 18,18 | 18,63 | 1,92% | 68,00 |
| 19.02.2026 | 17,68 | 18,48 | 17,65 | 18,28 | 3,39% | 729,00 |
| 18.02.2026 | 16,70 | 17,83 | 16,68 | 17,68 | 6,00% | 4.040,00 |
| 17.02.2026 | 16,98 | 17,25 | 16,43 | 16,68 | -1,62% | - |
| 16.02.2026 | 17,33 | 18,85 | 16,80 | 16,95 | -2,02% | 333,00 |
| 13.02.2026 | 18,10 | 18,20 | 17,25 | 17,30 | -4,55% | 11.326,00 |
| 12.02.2026 | 19,20 | 19,83 | 18,08 | 18,13 | -5,60% | 20,00 |
| 11.02.2026 | 19,40 | 19,78 | 19,08 | 19,20 | -1,03% | - |
| 10.02.2026 | 19,60 | 19,73 | 19,10 | 19,40 | -1,15% | - |
| 09.02.2026 | 18,73 | 19,90 | 18,73 | 19,63 | 4,81% | 96,00 |
| 06.02.2026 | 19,00 | 19,30 | 18,50 | 18,73 | -1,19% | 862,00 |
| 05.02.2026 | 19,60 | 19,60 | 18,90 | 18,95 | -3,56% | - |
| 04.02.2026 | 19,43 | 19,68 | 19,38 | 19,65 | 1,16% | - |
| 03.02.2026 | 19,48 | 19,68 | 19,30 | 19,43 | -0,26% | 60,00 |
| 02.02.2026 | 19,40 | 19,68 | 19,20 | 19,48 | -0,26% | 160,00 |
| 30.01.2026 | 19,90 | 19,93 | 19,43 | 19,53 | -1,88% | 2.093,00 |
| 29.01.2026 | 20,13 | 20,40 | 19,75 | 19,90 | -0,87% | - |
| 28.01.2026 | 20,60 | 20,65 | 19,83 | 20,08 | -2,31% | - |
| 27.01.2026 | 20,95 | 21,00 | 20,40 | 20,55 | -2,14% | - |
| 26.01.2026 | 21,70 | 21,70 | 20,80 | 21,00 | -3,00% | - |
| 23.01.2026 | 21,75 | 21,85 | 21,05 | 21,65 | -0,23% | - |
| 22.01.2026 | 21,20 | 21,85 | 20,95 | 21,70 | 3,09% | - |
| 21.01.2026 | 19,85 | 21,25 | 19,83 | 21,05 | 6,18% | 115,00 |
| 20.01.2026 | 19,70 | 20,13 | 19,45 | 19,83 | 0,51% | 1.350,00 |
| 19.01.2026 | 20,25 | 20,30 | 19,55 | 19,73 | -2,59% | - |
| 16.01.2026 | 20,70 | 20,95 | 20,20 | 20,25 | -1,94% | - |
| 15.01.2026 | 20,65 | 21,10 | 20,00 | 20,65 | -0,24% | - |
| 14.01.2026 | 21,30 | 21,45 | 20,60 | 20,70 | -3,04% | 75,00 |
| 13.01.2026 | 21,40 | 22,30 | 20,95 | 21,35 | -0,23% | - |
| 12.01.2026 | 22,10 | 22,65 | 21,35 | 21,40 | -2,95% | 100,00 |
| 09.01.2026 | 22,35 | 22,45 | 21,95 | 22,05 | -1,56% | 270,00 |
| 08.01.2026 | 22,25 | 22,55 | 21,80 | 22,40 | 0,45% | - |
| 07.01.2026 | 22,00 | 22,75 | 21,70 | 22,30 | 1,13% | 17,00 |
| 06.01.2026 | 21,85 | 22,15 | 21,80 | 22,05 | 0,68% | - |
| 05.01.2026 | 22,00 | 22,60 | 21,50 | 21,90 | -0,68% | 56,00 |
| 02.01.2026 | 21,95 | 22,25 | 21,55 | 22,05 | -0,23% | - |
| 30.12.2025 | 21,55 | 22,30 | 21,55 | 22,10 | 2,55% | - |
| 29.12.2025 | 22,25 | 22,60 | 21,50 | 21,55 | -2,71% | - |
| 23.12.2025 | 22,30 | 22,55 | 22,05 | 22,15 | -0,45% | - |
| 22.12.2025 | 21,95 | 22,60 | 21,60 | 22,25 | 1,37% | 4.830,00 |
| 19.12.2025 | 21,10 | 21,95 | 21,05 | 21,95 | 4,28% | - |
| 18.12.2025 | 20,70 | 21,35 | 20,65 | 21,05 | 1,45% | - |
| 17.12.2025 | 20,70 | 21,20 | 20,60 | 20,75 | 0,00% | - |
| 16.12.2025 | 21,20 | 21,30 | 20,45 | 20,75 | -2,12% | - |
| 15.12.2025 | 21,40 | 21,85 | 21,10 | 21,20 | -0,70% | - |
| 12.12.2025 | 21,95 | 22,05 | 21,25 | 21,35 | -2,73% | 1.400,00 |
| 11.12.2025 | 21,00 | 22,00 | 20,95 | 21,95 | 4,28% | - |
| 10.12.2025 | 20,50 | 21,05 | 20,35 | 21,05 | 2,68% | - |
| 09.12.2025 | 21,30 | 21,45 | 20,45 | 20,50 | -3,76% | 3.004,00 |
| 08.12.2025 | 21,10 | 21,45 | 21,10 | 21,30 | 0,71% | 3.000,00 |
| 05.12.2025 | 21,75 | 21,80 | 21,10 | 21,15 | -2,53% | - |