24,500€
-0,41%
Echtzeit-Aktienkurs MeVis Medical Solutions AG
Bid:
Ask:
Aktienkurse zur MeVis Medical Solutions AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 24,60 | 24,60 | 24,50 | 24,50 | -0,41% | - |
| 26.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 25.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 24.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 23.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 20.06.2025 | 24,80 | 24,80 | 24,60 | 24,60 | 0,00% | 109,00 |
| 19.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 18.06.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 94,00 |
| 17.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 16.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 13.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 12.06.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 11.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 10.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 09.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 06.06.2025 | 25,00 | 25,20 | 24,80 | 25,20 | 0,00% | 405,00 |
| 05.06.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 0,00% | 50,00 |
| 04.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 03.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 02.06.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 0,00% | 214,00 |
| 30.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 29.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 28.05.2025 | 25,60 | 25,60 | 25,20 | 25,20 | 0,00% | 20,00 |
| 27.05.2025 | 25,80 | 25,80 | 25,00 | 25,20 | -2,33% | 351,00 |
| 26.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 23.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 22.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 21.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 20.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 19.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 16.05.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 0,00% | 2,00 |
| 15.05.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 1,57% | 78,00 |
| 14.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 13.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 191,00 |
| 12.05.2025 | 25,80 | 25,80 | 25,00 | 25,40 | -3,05% | 788,00 |
| 09.05.2025 | 25,80 | 26,20 | 25,80 | 26,20 | -0,76% | 1,00 |
| 08.05.2025 | 26,60 | 26,60 | 26,40 | 26,40 | 0,00% | 2,00 |
| 07.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 06.05.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 05.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 02.05.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 30.04.2025 | 26,40 | 26,40 | 26,20 | 26,20 | -1,50% | 572,00 |
| 29.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 28.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 25.04.2025 | 25,80 | 26,20 | 25,80 | 26,20 | 0,77% | 345,00 |
| 24.04.2025 | 26,20 | 26,20 | 26,00 | 26,00 | 0,78% | 30,00 |
| 23.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 22.04.2025 | 25,60 | 26,00 | 25,60 | 26,00 | 0,78% | 2,00 |
| 17.04.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 1,57% | 100,00 |
| 16.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 15.04.2025 | 25,60 | 25,60 | 25,40 | 25,40 | -1,55% | 992,00 |
| 14.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,39% | 130,00 |
| 11.04.2025 | 25,40 | 25,80 | 25,20 | 25,70 | 0,39% | - |
| 10.04.2025 | 25,20 | 25,60 | 25,00 | 25,60 | -3,03% | 262,00 |
| 09.04.2025 | 26,00 | 26,40 | 25,40 | 26,40 | 3,12% | 441,00 |
| 08.04.2025 | 25,60 | 25,80 | 25,40 | 25,60 | 1,19% | 350,00 |
| 07.04.2025 | 26,50 | 26,50 | 24,40 | 25,30 | -2,69% | - |
| 04.04.2025 | 26,50 | 26,50 | 25,80 | 26,00 | 0,00% | - |
| 03.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 02.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 01.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 31.03.2025 | 26,40 | 26,60 | 26,00 | 26,00 | -1,14% | 507,00 |
| 28.03.2025 | 26,30 | 26,60 | 26,10 | 26,30 | -0,38% | - |
| 27.03.2025 | 26,60 | 26,70 | 26,30 | 26,40 | 0,00% | - |
| 26.03.2025 | 25,80 | 26,70 | 25,80 | 26,40 | -0,75% | - |
| 25.03.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
| 24.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 21.03.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 20.03.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 19.03.2025 | 26,00 | 26,60 | 26,00 | 26,20 | 1,55% | 510,00 |
| 18.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 17.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 14.03.2025 | 26,00 | 26,00 | 25,80 | 25,80 | 0,78% | 324,00 |
| 13.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 12.03.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 2,38% | 197,00 |
| 11.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 10.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 07.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 06.03.2025 | 25,00 | 25,20 | 24,40 | 25,20 | -0,79% | 764,00 |
| 05.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 04.03.2025 | 25,80 | 25,80 | 25,40 | 25,40 | 0,00% | 10,00 |
| 03.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 28.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 27.02.2025 | 25,80 | 25,80 | 25,40 | 25,40 | 0,00% | 19,00 |
| 26.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 25.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 24.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 21.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 20.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 19.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 127,00 |
| 18.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 17.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 14.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 13.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 12.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 11.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 10.02.2025 | 25,80 | 25,80 | 25,40 | 25,40 | 0,00% | 20,00 |
| 07.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 06.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 05.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | 200,00 |