25,600€
2,40%
Echtzeit-Aktienkurs MEVIS MEDICAL SOL.NA O.N.
Bid:
Ask:
Aktienkurse zur MEVIS MEDICAL SOL.NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 25,00 | 26,00 | 25,00 | 25,60 | 2,40% | 85,00 |
| 23.10.2025 | 24,80 | 25,40 | 24,60 | 25,00 | 2,46% | 254,00 |
| 22.10.2025 | 24,40 | 24,80 | 24,20 | 24,40 | -1,61% | 242,00 |
| 21.10.2025 | 25,20 | 25,20 | 24,40 | 24,80 | 0,00% | 374,00 |
| 20.10.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 0,00% | 39,00 |
| 17.10.2025 | 25,20 | 25,60 | 24,40 | 24,80 | -3,13% | 169,00 |
| 16.10.2025 | 25,20 | 26,00 | 25,20 | 25,60 | 3,23% | 373,00 |
| 15.10.2025 | 24,60 | 25,20 | 24,40 | 24,80 | -0,80% | 96,00 |
| 14.10.2025 | 24,80 | 25,00 | 24,20 | 25,00 | -0,79% | 94,00 |
| 13.10.2025 | 25,60 | 25,60 | 25,20 | 25,20 | 0,00% | 12,00 |
| 10.10.2025 | 25,40 | 25,40 | 24,60 | 25,20 | -0,79% | 231,00 |
| 09.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 08.10.2025 | 25,40 | 26,00 | 25,20 | 25,40 | -1,55% | 281,00 |
| 07.10.2025 | 25,40 | 26,80 | 25,40 | 25,80 | 0,00% | 619,00 |
| 06.10.2025 | 25,40 | 26,20 | 25,40 | 25,80 | 0,00% | 35,00 |
| 03.10.2025 | 26,20 | 26,20 | 25,80 | 25,80 | 0,00% | 104,00 |
| 02.10.2025 | 25,60 | 26,20 | 25,40 | 25,80 | 2,38% | 234,00 |
| 01.10.2025 | 25,20 | 25,40 | 25,00 | 25,20 | 1,61% | 106,00 |
| 30.09.2025 | 24,40 | 25,20 | 23,80 | 24,80 | 0,00% | 271,00 |
| 29.09.2025 | 24,80 | 25,20 | 24,80 | 24,80 | -2,75% | 73,00 |
| 26.09.2025 | 25,00 | 25,70 | 24,60 | 25,50 | 1,59% | - |
| 25.09.2025 | 24,70 | 25,30 | 24,70 | 25,10 | 1,21% | - |
| 24.09.2025 | 25,20 | 25,40 | 24,70 | 24,80 | -1,59% | - |
| 23.09.2025 | 25,00 | 25,60 | 25,00 | 25,20 | 0,80% | - |
| 22.09.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -1,57% | 81,00 |
| 19.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 18.09.2025 | 25,80 | 25,80 | 25,40 | 25,40 | 0,00% | 1,00 |
| 17.09.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 0,00% | 3,00 |
| 16.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 15.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 12.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 11.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 10.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 09.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 08.09.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 05.09.2025 | 25,50 | 25,60 | 25,50 | 25,60 | 0,39% | - |
| 04.09.2025 | 25,90 | 26,00 | 25,50 | 25,50 | -0,78% | - |
| 03.09.2025 | 24,90 | 25,90 | 24,80 | 25,70 | 3,21% | - |
| 02.09.2025 | 24,90 | 24,90 | 24,80 | 24,90 | 1,22% | - |
| 01.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 25,00 |
| 29.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 28.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 27.08.2025 | 25,20 | 25,20 | 24,80 | 24,80 | 0,00% | 23,00 |
| 26.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 25.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 22.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 21.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 20.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 19.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 18.08.2025 | 25,40 | 25,40 | 25,00 | 25,00 | 0,00% | 1,00 |
| 15.08.2025 | 25,20 | 25,20 | 25,00 | 25,00 | 0,81% | 98,00 |
| 14.08.2025 | 25,20 | 25,20 | 24,80 | 24,80 | 0,00% | 4,00 |
| 13.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 12.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 11.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 08.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 07.08.2025 | 25,00 | 25,00 | 24,80 | 24,80 | 0,00% | 2,00 |
| 06.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 05.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 04.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 01.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 31.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 30.07.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 0,00% | 4,00 |
| 29.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 28.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 25.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 24.07.2025 | 25,00 | 25,00 | 24,80 | 24,80 | -2,36% | 202,00 |
| 23.07.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 0,00% | 2,00 |
| 22.07.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 2,42% | 251,00 |
| 21.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 18.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 17.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 16.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 15.07.2025 | 25,00 | 25,00 | 24,80 | 24,80 | 0,81% | 60,00 |
| 14.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 11.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 10.07.2025 | 23,80 | 24,40 | 23,80 | 24,40 | 0,00% | 516,00 |
| 09.07.2025 | 24,60 | 24,60 | 24,40 | 24,40 | 0,00% | 11,00 |
| 08.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 07.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 04.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 03.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 02.07.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 01.07.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 30.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 27.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 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% | - |