29,800€
1,02%
Echtzeit-Aktienkurs MediStim ASA
Bid:
Ask:
Aktienkurse zur MediStim ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,60 | 30,15 | 29,00 | 29,80 | 1,02% | 24,00 |
| 11.11.2026 | 29,60 | 29,90 | 29,15 | 29,50 | -0,34% | - |
| 10.11.2026 | 30,10 | 30,60 | 29,40 | 29,60 | -1,99% | - |
| 09.11.2026 | 29,00 | 30,40 | 28,90 | 30,20 | 4,14% | 5.488,00 |
| 06.11.2026 | 29,20 | 29,45 | 28,85 | 29,00 | -0,85% | 4,00 |
| 05.11.2026 | 28,60 | 29,70 | 28,40 | 29,25 | 1,92% | 22,00 |
| 04.11.2026 | 29,10 | 29,25 | 28,40 | 28,70 | -1,37% | - |
| 03.11.2026 | 29,70 | 29,70 | 28,90 | 29,10 | -1,69% | 27,00 |
| 02.11.2026 | 29,45 | 29,65 | 29,20 | 29,60 | 0,00% | - |
| 30.10.2026 | 29,65 | 29,85 | 29,40 | 29,60 | 0,00% | 75,00 |
| 29.10.2026 | 29,80 | 29,95 | 29,35 | 29,60 | -0,67% | - |
| 28.10.2026 | 29,60 | 30,30 | 29,60 | 29,80 | 0,68% | 27,00 |
| 27.10.2026 | 29,80 | 29,95 | 28,90 | 29,60 | -0,67% | - |
| 26.10.2026 | 29,80 | 30,25 | 29,65 | 29,80 | 3,47% | - |
| 23.10.2026 | 26,90 | 30,00 | 26,80 | 28,80 | 7,46% | 2.006,00 |
| 22.10.2026 | 27,15 | 27,40 | 26,70 | 26,80 | -1,29% | - |
| 21.10.2026 | 26,75 | 27,55 | 26,65 | 27,15 | 1,88% | 2.592,00 |
| 20.10.2026 | 26,70 | 26,80 | 26,40 | 26,65 | 0,00% | - |
| 19.10.2026 | 26,75 | 26,85 | 26,20 | 26,65 | -0,37% | 30,00 |
| 16.10.2026 | 25,80 | 26,90 | 25,80 | 26,75 | 3,48% | - |
| 15.10.2026 | 25,85 | 25,85 | 25,80 | 25,85 | -3,36% | - |
| 14.10.2026 | 27,00 | 27,00 | 26,30 | 26,75 | -0,74% | - |
| 13.10.2026 | 26,50 | 26,95 | 26,45 | 26,95 | 1,51% | 3.750,00 |
| 12.10.2026 | 26,40 | 26,75 | 25,75 | 26,55 | 1,14% | - |
| 09.10.2026 | 25,35 | 26,35 | 25,10 | 26,25 | 3,55% | 44,00 |
| 08.10.2026 | 25,15 | 25,40 | 24,80 | 25,35 | 1,20% | 110,00 |
| 07.10.2026 | 25,35 | 25,45 | 24,90 | 25,05 | -0,79% | - |
| 06.10.2026 | 24,30 | 25,40 | 24,20 | 25,25 | 4,12% | 413,00 |
| 05.10.2026 | 23,30 | 24,50 | 23,25 | 24,25 | 4,30% | - |
| 02.10.2026 | 23,35 | 23,60 | 23,05 | 23,25 | -0,43% | 54,00 |
| 01.10.2026 | 23,20 | 23,40 | 22,85 | 23,35 | 0,43% | - |
| 30.09.2026 | 23,30 | 23,35 | 22,95 | 23,25 | 0,00% | 148,00 |
| 29.09.2026 | 23,20 | 23,60 | 23,05 | 23,25 | 0,00% | 351,00 |
| 28.09.2026 | 22,90 | 23,60 | 22,90 | 23,25 | 1,53% | - |
| 25.09.2026 | 23,20 | 23,25 | 22,75 | 22,90 | -1,08% | - |
| 24.09.2026 | 22,75 | 23,40 | 22,70 | 23,15 | 1,76% | 22,00 |
| 23.09.2026 | 23,15 | 23,20 | 22,65 | 22,75 | -1,94% | - |
| 22.09.2026 | 23,00 | 23,40 | 23,00 | 23,20 | 1,31% | - |
| 21.09.2026 | 23,10 | 23,20 | 22,85 | 22,90 | -0,87% | 14,00 |
| 18.09.2026 | 22,65 | 23,20 | 22,60 | 23,10 | 1,99% | - |
| 17.09.2026 | 22,50 | 22,90 | 22,50 | 22,65 | 0,44% | - |
| 16.09.2026 | 22,40 | 22,80 | 22,35 | 22,55 | 0,89% | - |
| 15.09.2026 | 22,90 | 22,90 | 22,35 | 22,35 | -2,40% | - |
| 14.09.2026 | 22,90 | 23,60 | 22,85 | 22,90 | 0,22% | 42,00 |
| 11.09.2026 | 22,85 | 23,50 | 22,80 | 22,85 | -0,22% | - |
| 10.09.2026 | 23,25 | 23,50 | 22,85 | 22,90 | -1,29% | - |
| 09.09.2026 | 23,15 | 23,30 | 23,05 | 23,20 | 0,43% | - |
| 08.09.2026 | 23,00 | 23,55 | 22,95 | 23,10 | 0,43% | 81,00 |
| 07.09.2026 | 23,30 | 23,30 | 22,85 | 23,00 | -0,86% | 24,00 |
| 04.09.2026 | 23,45 | 23,45 | 23,15 | 23,20 | -0,85% | - |
| 03.09.2026 | 23,25 | 23,80 | 23,05 | 23,40 | 0,86% | 54,00 |
| 02.09.2026 | 23,35 | 23,35 | 22,80 | 23,20 | 0,00% | - |
| 01.09.2026 | 23,65 | 23,75 | 23,20 | 23,20 | -2,32% | - |
| 31.08.2026 | 23,95 | 24,25 | 23,45 | 23,75 | -0,42% | 145,00 |
| 28.08.2026 | 23,95 | 24,20 | 23,65 | 23,85 | -0,42% | - |
| 27.08.2026 | 24,30 | 24,45 | 23,60 | 23,95 | -1,44% | - |
| 26.08.2026 | 24,25 | 24,40 | 23,70 | 24,30 | -0,41% | - |
| 25.08.2026 | 23,40 | 24,50 | 23,35 | 24,40 | 3,83% | 1.440,00 |
| 24.08.2026 | 22,40 | 23,70 | 22,40 | 23,50 | 4,21% | 2.900,00 |
| 21.08.2026 | 21,70 | 22,90 | 21,65 | 22,55 | 4,28% | 1.870,00 |
| 20.08.2026 | 21,60 | 21,70 | 21,55 | 21,63 | -0,46% | - |
| 19.08.2026 | 21,70 | 21,80 | 21,55 | 21,73 | 3,95% | - |
| 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% | - |