18,100$
-2,53%
Echtzeit-Aktienkurs MediWound Ltd
Bid:
Ask:
Aktienkurse zur MediWound Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 18,68 | 18,81 | 18,08 | 18,10 | -2,53% | 117.753,00 |
| 14.08.2025 | 18,60 | 18,91 | 18,26 | 18,57 | -0,96% | 135.475,00 |
| 13.08.2025 | 19,17 | 19,29 | 18,57 | 18,75 | -0,11% | 52.632,00 |
| 12.08.2025 | 18,83 | 19,25 | 18,65 | 18,77 | -0,21% | 76.336,00 |
| 11.08.2025 | 18,57 | 18,81 | 18,47 | 18,81 | 0,97% | 40.831,00 |
| 08.08.2025 | 18,95 | 18,96 | 18,60 | 18,63 | -1,01% | 35.170,00 |
| 07.08.2025 | 18,46 | 18,95 | 18,41 | 18,82 | 2,23% | 47.476,00 |
| 06.08.2025 | 17,81 | 18,80 | 17,60 | 18,41 | 2,51% | 75.579,00 |
| 05.08.2025 | 18,54 | 18,54 | 17,90 | 17,96 | -2,23% | 35.621,00 |
| 04.08.2025 | 19,12 | 19,12 | 17,12 | 18,37 | -0,86% | 253.213,00 |
| 01.08.2025 | 18,40 | 18,94 | 18,28 | 18,53 | -0,48% | 53.903,00 |
| 31.07.2025 | 19,22 | 19,49 | 18,38 | 18,62 | -3,67% | 65.019,00 |
| 30.07.2025 | 19,88 | 19,88 | 19,31 | 19,33 | -2,37% | 37.360,00 |
| 29.07.2025 | 20,10 | 20,62 | 19,72 | 19,80 | -0,65% | 55.792,00 |
| 28.07.2025 | 20,42 | 20,42 | 19,92 | 19,93 | -1,97% | 29.530,00 |
| 25.07.2025 | 20,96 | 20,96 | 20,25 | 20,33 | -2,54% | 38.026,00 |
| 24.07.2025 | 20,96 | 21,08 | 20,48 | 20,86 | -0,67% | 50.875,00 |
| 23.07.2025 | 20,71 | 21,11 | 20,58 | 21,00 | 2,49% | 82.499,00 |
| 22.07.2025 | 20,11 | 20,78 | 20,00 | 20,49 | 2,09% | 94.205,00 |
| 21.07.2025 | 20,41 | 20,50 | 20,04 | 20,07 | -1,91% | 28.601,00 |
| 18.07.2025 | 20,24 | 21,03 | 20,10 | 20,46 | 2,04% | 77.898,00 |
| 17.07.2025 | 20,15 | 20,45 | 19,83 | 20,05 | 0,25% | 62.851,00 |
| 16.07.2025 | 20,02 | 20,53 | 19,73 | 20,00 | -0,05% | 59.095,00 |
| 15.07.2025 | 20,67 | 20,97 | 19,97 | 20,01 | -2,25% | 61.788,00 |
| 14.07.2025 | 20,08 | 20,74 | 19,81 | 20,47 | 2,20% | 86.389,00 |
| 11.07.2025 | 21,24 | 21,24 | 20,03 | 20,03 | -5,03% | 40.117,00 |
| 10.07.2025 | 20,86 | 21,26 | 20,42 | 21,09 | 1,93% | 82.724,00 |
| 09.07.2025 | 19,45 | 20,79 | 19,34 | 20,69 | 6,76% | 76.990,00 |
| 08.07.2025 | 19,07 | 19,43 | 19,07 | 19,38 | 0,57% | 40.572,00 |
| 07.07.2025 | 19,30 | 19,55 | 19,11 | 19,27 | -0,36% | 46.507,00 |
| 03.07.2025 | 19,20 | 19,47 | 19,20 | 19,34 | 1,15% | 10.185,00 |
| 02.07.2025 | 19,24 | 19,72 | 18,89 | 19,12 | -0,42% | 40.344,00 |
| 01.07.2025 | 19,25 | 19,54 | 18,97 | 19,20 | -0,98% | 30.191,00 |
| 30.06.2025 | 19,22 | 19,69 | 19,12 | 19,39 | 0,62% | 46.749,00 |
| 27.06.2025 | 19,75 | 19,75 | 19,11 | 19,27 | -0,62% | 138.644,00 |
| 26.06.2025 | 19,62 | 19,75 | 19,35 | 19,39 | -0,67% | 25.424,00 |
| 25.06.2025 | 19,57 | 19,75 | 19,13 | 19,52 | -0,10% | 31.307,00 |
| 24.06.2025 | 19,39 | 19,87 | 19,38 | 19,54 | 2,90% | 54.974,00 |
| 23.06.2025 | 19,41 | 19,44 | 18,50 | 18,99 | -1,04% | 74.873,00 |
| 20.06.2025 | 19,70 | 19,82 | 19,08 | 19,19 | -1,24% | 55.739,00 |
| 18.06.2025 | 19,78 | 19,90 | 19,39 | 19,43 | -1,77% | 32.774,00 |
| 17.06.2025 | 20,25 | 20,71 | 19,78 | 19,78 | -3,47% | 38.813,00 |
| 16.06.2025 | 20,48 | 20,95 | 20,30 | 20,49 | 0,34% | 38.520,00 |
| 13.06.2025 | 20,10 | 20,43 | 19,98 | 20,42 | 0,34% | 27.939,00 |
| 12.06.2025 | 20,67 | 20,78 | 20,29 | 20,35 | -1,31% | 42.804,00 |
| 11.06.2025 | 21,29 | 21,32 | 20,58 | 20,62 | -3,15% | 67.368,00 |
| 10.06.2025 | 21,46 | 21,63 | 21,21 | 21,29 | -0,79% | 48.381,00 |
| 09.06.2025 | 21,60 | 21,99 | 21,46 | 21,46 | -0,65% | 48.106,00 |
| 06.06.2025 | 21,66 | 22,00 | 21,43 | 21,60 | -0,37% | 40.148,00 |
| 05.06.2025 | 21,80 | 22,09 | 21,29 | 21,68 | -0,09% | 47.556,00 |
| 04.06.2025 | 21,70 | 21,99 | 21,50 | 21,70 | 0,51% | 42.836,00 |
| 03.06.2025 | 22,27 | 22,48 | 21,50 | 21,59 | -2,92% | 89.582,00 |
| 02.06.2025 | 22,04 | 22,51 | 21,89 | 22,24 | 1,28% | 112.123,00 |
| 30.05.2025 | 21,39 | 22,06 | 20,86 | 21,96 | 2,91% | 117.076,00 |
| 29.05.2025 | 21,30 | 21,42 | 21,15 | 21,34 | 1,23% | 46.524,00 |
| 28.05.2025 | 21,16 | 21,50 | 20,64 | 21,08 | -1,13% | 62.707,00 |
| 27.05.2025 | 20,60 | 21,47 | 20,29 | 21,32 | 4,66% | 108.361,00 |
| 23.05.2025 | 19,98 | 20,75 | 19,70 | 20,37 | 0,15% | 44.100,00 |
| 22.05.2025 | 19,99 | 20,49 | 19,54 | 20,34 | 2,26% | 67.826,00 |
| 21.05.2025 | 20,30 | 20,67 | 19,63 | 19,89 | -4,70% | 83.831,00 |
| 20.05.2025 | 20,26 | 20,87 | 20,05 | 20,87 | 1,76% | 75.332,00 |
| 19.05.2025 | 20,12 | 20,51 | 20,04 | 20,51 | 0,15% | 79.756,00 |
| 16.05.2025 | 19,99 | 20,70 | 19,89 | 20,48 | 2,45% | 148.014,00 |
| 15.05.2025 | 19,44 | 19,99 | 19,11 | 19,99 | 2,88% | 64.280,00 |
| 14.05.2025 | 19,95 | 19,95 | 19,10 | 19,43 | -2,46% | 85.187,00 |
| 13.05.2025 | 18,88 | 20,92 | 18,81 | 19,92 | 6,81% | 386.327,00 |
| 12.05.2025 | 17,76 | 18,75 | 17,74 | 18,65 | 6,42% | 125.118,00 |
| 09.05.2025 | 17,52 | 17,60 | 17,34 | 17,53 | 0,37% | 28.295,00 |
| 08.05.2025 | 18,00 | 18,15 | 17,34 | 17,46 | -2,24% | 32.904,00 |
| 07.05.2025 | 17,66 | 18,10 | 17,51 | 17,86 | 0,39% | 31.006,00 |
| 06.05.2025 | 17,59 | 17,84 | 17,10 | 17,79 | 0,45% | 25.209,00 |
| 05.05.2025 | 18,23 | 18,23 | 17,17 | 17,71 | 2,67% | 28.770,00 |
| 02.05.2025 | 18,07 | 18,07 | 17,00 | 17,25 | 0,00% | 32.132,00 |
| 01.05.2025 | 17,52 | 17,88 | 17,14 | 17,25 | -2,27% | 32.420,00 |
| 30.04.2025 | 17,47 | 18,16 | 17,47 | 17,65 | -2,81% | 34.044,00 |
| 29.04.2025 | 18,33 | 18,53 | 18,00 | 18,16 | -0,71% | 21.395,00 |
| 28.04.2025 | 18,18 | 18,40 | 18,07 | 18,29 | 1,16% | 32.803,00 |
| 25.04.2025 | 18,00 | 18,32 | 17,65 | 18,08 | 0,28% | 42.012,00 |
| 24.04.2025 | 17,98 | 18,22 | 17,85 | 18,03 | 0,45% | 39.218,00 |
| 23.04.2025 | 18,23 | 18,48 | 17,80 | 17,95 | 0,00% | 42.839,00 |
| 22.04.2025 | 17,62 | 18,25 | 17,62 | 17,95 | 1,70% | 82.102,00 |
| 21.04.2025 | 16,84 | 17,69 | 16,80 | 17,65 | 3,22% | 100.985,00 |
| 17.04.2025 | 16,33 | 17,51 | 16,33 | 17,10 | 4,97% | 138.247,00 |
| 16.04.2025 | 16,31 | 16,50 | 16,05 | 16,29 | -0,37% | 28.922,00 |
| 15.04.2025 | 16,70 | 16,79 | 16,21 | 16,35 | -1,45% | 23.721,00 |
| 14.04.2025 | 16,37 | 16,85 | 16,01 | 16,59 | 1,34% | 46.749,00 |
| 11.04.2025 | 15,00 | 16,45 | 15,00 | 16,37 | 8,27% | 80.956,00 |
| 10.04.2025 | 15,90 | 16,07 | 14,97 | 15,12 | -6,75% | 44.418,00 |
| 09.04.2025 | 15,02 | 16,74 | 15,02 | 16,22 | 5,64% | 115.706,00 |
| 08.04.2025 | 15,74 | 16,15 | 14,77 | 15,35 | 2,16% | 130.738,00 |
| 07.04.2025 | 14,64 | 15,68 | 14,14 | 15,03 | 0,17% | 83.258,00 |
| 04.04.2025 | 15,58 | 15,60 | 14,76 | 15,00 | -6,31% | 71.219,00 |
| 03.04.2025 | 15,63 | 16,38 | 15,51 | 16,01 | -0,99% | 96.868,00 |
| 02.04.2025 | 16,14 | 16,44 | 15,23 | 16,17 | 0,62% | 76.403,00 |
| 01.04.2025 | 15,44 | 16,33 | 15,18 | 16,07 | 3,41% | 110.998,00 |
| 31.03.2025 | 15,90 | 16,14 | 14,71 | 15,54 | -2,57% | 129.965,00 |
| 28.03.2025 | 16,84 | 16,84 | 15,85 | 15,95 | -6,07% | 90.213,00 |
| 27.03.2025 | 16,59 | 17,14 | 16,58 | 16,98 | 2,72% | 103.125,00 |
| 26.03.2025 | 16,56 | 17,20 | 16,49 | 16,53 | -0,78% | 64.659,00 |
| 25.03.2025 | 16,38 | 16,70 | 16,02 | 16,66 | 1,28% | 82.273,00 |