23,500€
1,29%
Echtzeit-Aktienkurs MeVis Medical Solutions AG
Bid:
Ask:
Aktienkurse zur MeVis Medical Solutions AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 23,10 | 23,50 | 23,10 | 23,50 | 1,29% | - |
| 30.07.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 29.07.2026 | 23,00 | 23,20 | 23,00 | 23,20 | 1,75% | 207,00 |
| 28.07.2026 | 23,80 | 23,80 | 22,20 | 22,80 | -5,79% | 931,00 |
| 27.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 24.07.2026 | 24,00 | 24,20 | 24,00 | 24,20 | 0,00% | 1,00 |
| 23.07.2026 | 24,40 | 24,60 | 24,00 | 24,20 | 0,00% | 3,00 |
| 22.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 21.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 20.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 17.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 16.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 15.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 14.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 13.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 10.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 09.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 08.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 07.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 06.07.2026 | 24,00 | 24,20 | 24,00 | 24,20 | 0,00% | 35,00 |
| 03.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 02.07.2026 | 24,20 | 24,20 | 24,00 | 24,20 | 0,00% | 2,00 |
| 01.07.2026 | 24,20 | 24,20 | 24,00 | 24,20 | 0,00% | 4,00 |
| 30.06.2026 | 24,20 | 24,20 | 24,00 | 24,20 | 0,00% | 4,00 |
| 29.06.2026 | 23,80 | 24,20 | 23,80 | 24,20 | 2,54% | 218,00 |
| 26.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 25.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 24.06.2026 | 23,20 | 23,60 | 23,20 | 23,60 | 0,00% | 1,00 |
| 23.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 22.06.2026 | 23,80 | 23,80 | 23,60 | 23,60 | 0,00% | 2,00 |
| 19.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 18.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 17.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 16.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 15.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 20,00 |
| 12.06.2026 | 23,20 | 23,40 | 23,20 | 23,40 | -0,85% | 42,00 |
| 11.06.2026 | 23,20 | 23,60 | 23,20 | 23,60 | 0,00% | 1,00 |
| 10.06.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 09.06.2026 | 23,00 | 23,40 | 23,00 | 23,40 | 0,00% | 2,00 |
| 08.06.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 30,00 |
| 05.06.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 04.06.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 03.06.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 02.06.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 01.06.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 29.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 28.05.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 27.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 26.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 25.05.2026 | 23,20 | 23,40 | 23,20 | 23,20 | 0,87% | 155,00 |
| 22.05.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 21.05.2026 | 23,00 | 23,00 | 22,60 | 23,00 | 0,00% | 202,00 |
| 20.05.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 1,00 |
| 19.05.2026 | 23,20 | 23,40 | 23,20 | 23,40 | -0,85% | 48,00 |
| 18.05.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 15.05.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 14.05.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 13.05.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 12.05.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 11.05.2026 | 23,40 | 23,60 | 23,40 | 23,60 | 1,72% | 200,00 |
| 08.05.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 07.05.2026 | 22,80 | 23,20 | 22,80 | 23,20 | -0,85% | 20,00 |
| 06.05.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 100,00 |
| 05.05.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 04.05.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 30.04.2026 | 23,60 | 23,60 | 23,40 | 23,40 | 0,00% | 4,00 |
| 29.04.2026 | 23,60 | 23,60 | 23,40 | 23,40 | 0,00% | 1,00 |
| 28.04.2026 | 23,00 | 23,40 | 23,00 | 23,40 | 0,00% | 2,00 |
| 27.04.2026 | 23,20 | 23,40 | 23,20 | 23,40 | 2,63% | 193,00 |
| 24.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 23.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 22.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 21.04.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 20.04.2026 | 22,40 | 22,80 | 22,40 | 22,80 | 0,88% | 42,00 |
| 17.04.2026 | 22,40 | 22,60 | 22,40 | 22,60 | -0,88% | 300,00 |
| 16.04.2026 | 22,60 | 22,80 | 22,60 | 22,80 | -0,87% | 6,00 |
| 15.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 14.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 13.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 10.04.2026 | 22,80 | 23,00 | 22,80 | 23,00 | -0,86% | 80,00 |
| 09.04.2026 | 22,80 | 23,20 | 22,80 | 23,20 | 0,87% | 2,00 |
| 08.04.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 07.04.2026 | 22,80 | 22,80 | 22,60 | 22,60 | 0,89% | 1,00 |
| 02.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 226,00 |
| 01.04.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 31.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 30.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 27.03.2026 | 22,40 | 22,40 | 22,20 | 22,20 | -2,63% | 209,00 |
| 26.03.2026 | 22,80 | 23,00 | 22,80 | 22,80 | 0,00% | 214,00 |
| 25.03.2026 | 22,60 | 22,80 | 22,60 | 22,80 | -0,87% | 468,00 |
| 24.03.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 23.03.2026 | 23,40 | 23,40 | 23,00 | 23,00 | -4,17% | 190,00 |
| 20.03.2026 | 25,40 | 25,40 | 24,00 | 24,00 | -8,40% | 337,00 |
| 19.03.2026 | 26,00 | 26,20 | 26,00 | 26,20 | 3,15% | 44,00 |
| 18.03.2026 | 26,60 | 26,60 | 25,40 | 25,40 | -3,05% | 299,00 |
| 17.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 16.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 13.03.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 59,00 |
| 12.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 11.03.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |