24,900€
-0,40%
Echtzeit-Aktienkurs MeVis Medical Solutions AG
Bid:
Ask:
Aktienkurse zur MeVis Medical Solutions AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
27.03.2024 | 24,80 | 25,00 | 24,80 | 25,00 | -0,79% | 1,00 |
26.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
25.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 1.538,00 |
22.03.2024 | 24,80 | 25,20 | 24,80 | 25,00 | 2,46% | 309,00 |
21.03.2024 | 24,80 | 25,40 | 24,40 | 24,40 | -2,40% | 619,00 |
20.03.2024 | 23,00 | 25,00 | 23,00 | 25,00 | 3,31% | 1.857,00 |
19.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
18.03.2024 | 24,60 | 24,60 | 24,40 | 24,40 | -2,40% | 202,00 |
15.03.2024 | 24,80 | 25,00 | 24,80 | 25,00 | 2,46% | 185,00 |
14.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
13.03.2024 | 24,40 | 24,60 | 24,40 | 24,40 | -1,61% | 1.491,00 |
12.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
11.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
08.03.2024 | 24,60 | 24,80 | 24,60 | 24,80 | -0,80% | 30,00 |
07.03.2024 | 25,40 | 25,40 | 25,00 | 25,00 | 0,00% | 54,00 |
06.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
05.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
04.03.2024 | 24,80 | 25,00 | 24,80 | 25,00 | 0,00% | 64,00 |
01.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 150,00 |
29.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
28.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
27.02.2024 | 25,80 | 25,80 | 25,40 | 25,40 | -1,55% | 197,00 |
26.02.2024 | 26,00 | 26,00 | 25,40 | 25,80 | 0,00% | 87,00 |
23.02.2024 | 26,00 | 26,00 | 25,80 | 25,80 | 0,78% | 203,00 |
22.02.2024 | 26,00 | 26,00 | 25,60 | 25,60 | 0,00% | 1,00 |
21.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
20.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
19.02.2024 | 25,60 | 25,60 | 25,20 | 25,20 | 0,00% | 2,00 |
16.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
15.02.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | 64,00 |
14.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
13.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
12.02.2024 | 25,00 | 25,00 | 24,60 | 24,60 | -3,15% | 149,00 |
09.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
08.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
07.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
06.02.2024 | 24,80 | 25,00 | 24,80 | 25,00 | 2,46% | 146,00 |
05.02.2024 | 24,20 | 24,40 | 24,20 | 24,40 | 1,67% | 20,00 |
02.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 209,00 |
01.02.2024 | 24,00 | 24,00 | 23,40 | 23,80 | 0,00% | 32,00 |
31.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
30.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 160,00 |
29.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
26.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
25.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 98,00 |
24.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
23.01.2024 | 24,80 | 24,80 | 24,60 | 24,60 | -2,38% | 199,00 |
22.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
19.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
18.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
17.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
16.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
15.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
12.01.2024 | 25,00 | 25,40 | 25,00 | 25,40 | 0,79% | 57,00 |
11.01.2024 | 24,80 | 25,20 | 24,80 | 25,20 | 0,00% | 301,00 |
10.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
09.01.2024 | 24,80 | 25,20 | 24,80 | 25,20 | 0,00% | 1,00 |
08.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
05.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 1,00 |
04.01.2024 | 25,00 | 25,20 | 24,80 | 25,20 | 0,80% | 42,00 |
03.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
02.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
29.12.2023 | 25,00 | 25,20 | 25,00 | 25,20 | 0,00% | 26,00 |
28.12.2023 | 25,00 | 25,20 | 25,00 | 25,20 | 0,00% | 27,00 |
27.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
22.12.2023 | 24,80 | 25,20 | 24,80 | 25,20 | 0,00% | 45,00 |
21.12.2023 | 25,40 | 25,40 | 25,20 | 25,20 | 0,00% | 14,00 |
20.12.2023 | 25,40 | 25,40 | 25,20 | 25,20 | 0,00% | 81,00 |
19.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
18.12.2023 | 26,80 | 26,80 | 25,00 | 25,00 | -7,41% | 1.827,00 |
15.12.2023 | 25,40 | 27,40 | 25,40 | 27,00 | 7,14% | 1.634,00 |
14.12.2023 | 25,00 | 25,40 | 25,00 | 25,20 | 2,44% | 190,00 |
13.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
12.12.2023 | 23,80 | 24,60 | 23,80 | 24,60 | 2,50% | 333,00 |
11.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
08.12.2023 | 23,80 | 24,00 | 23,40 | 24,00 | 0,00% | 3.432,00 |
07.12.2023 | 23,20 | 24,00 | 23,20 | 24,00 | 3,45% | 1.616,00 |
06.12.2023 | 23,40 | 23,40 | 23,20 | 23,20 | 0,00% | 1.534,00 |
05.12.2023 | 23,40 | 23,40 | 23,20 | 23,20 | 0,00% | 31,00 |
04.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
01.12.2023 | 23,40 | 23,40 | 23,00 | 23,20 | -0,85% | 5.613,00 |
30.11.2023 | 23,60 | 23,60 | 23,20 | 23,40 | -0,85% | 1.447,00 |
29.11.2023 | 23,60 | 23,60 | 23,20 | 23,60 | -2,48% | 1.615,00 |
28.11.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | 190,00 |
27.11.2023 | 24,80 | 25,20 | 24,80 | 25,00 | -0,79% | 1.434,00 |
24.11.2023 | 26,20 | 26,20 | 25,20 | 25,20 | -5,26% | 644,00 |
23.11.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
22.11.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
21.11.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
20.11.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
17.11.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
16.11.2023 | 26,00 | 26,20 | 26,00 | 26,20 | -0,76% | 1,00 |
15.11.2023 | 26,00 | 26,40 | 26,00 | 26,40 | 3,12% | 266,00 |
14.11.2023 | 25,40 | 25,60 | 25,40 | 25,60 | 1,59% | 392,00 |
13.11.2023 | 25,40 | 25,40 | 25,20 | 25,20 | -1,56% | 100,00 |
10.11.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
09.11.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
08.11.2023 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
07.11.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |