25,400€
Echtzeit-Aktienkurs MeVis Medical Solutions AG
Bid:
Ask:
Aktienkurse zur MeVis Medical Solutions AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 183,00 |
| 03.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 31.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 30.01.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 0,79% | 220,00 |
| 29.01.2025 | 25,00 | 25,20 | 25,00 | 25,20 | -0,79% | 325,00 |
| 28.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 27.01.2025 | 25,60 | 25,60 | 25,40 | 25,40 | 0,00% | 75,00 |
| 24.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 23.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 22.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 21.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 20.01.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 0,00% | 280,00 |
| 17.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 16.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 15.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 14.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 13.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 10.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 09.01.2025 | 25,40 | 25,40 | 25,20 | 25,20 | 0,00% | 20,00 |
| 08.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 07.01.2025 | 25,40 | 25,40 | 25,00 | 25,20 | 0,00% | 220,00 |
| 06.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 03.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 02.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 30.12.2024 | 24,60 | 25,20 | 24,60 | 25,20 | 1,61% | 12,00 |
| 27.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 178,00 |
| 23.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 20.12.2024 | 24,00 | 24,40 | 23,60 | 24,40 | -0,81% | 926,00 |
| 19.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 100,00 |
| 18.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 98,00 |
| 17.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 200,00 |
| 16.12.2024 | 24,80 | 24,80 | 24,40 | 24,40 | -2,40% | 202,00 |
| 13.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 202,00 |
| 12.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 112,00 |
| 11.12.2024 | 24,60 | 24,80 | 24,60 | 24,80 | 1,64% | 286,00 |
| 10.12.2024 | 24,60 | 24,60 | 24,00 | 24,40 | 0,00% | 404,00 |
| 09.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 06.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 05.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 04.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 03.12.2024 | 24,60 | 24,80 | 24,60 | 24,80 | 2,48% | 132,00 |
| 02.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 29.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 28.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 264,00 |
| 27.11.2024 | 24,20 | 24,40 | 24,20 | 24,40 | 0,00% | 85,00 |
| 26.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 200,00 |
| 25.11.2024 | 24,40 | 24,60 | 24,40 | 24,40 | -1,61% | 764,00 |
| 22.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,40% | 102,00 |