25,500€
1,19%
Echtzeit-Aktienkurs MeVis Medical Solutions AG
Bid:
Ask:
Aktienkurse zur MeVis Medical Solutions AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 25,20 | 25,50 | 25,20 | 25,20 | 0,00% | - |
| 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% | - |
| 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 |