22,700€
-0,44%
Echtzeit-Aktienkurs MeVis Medical Solutions AG
Bid:
Ask:
Aktienkurse zur MeVis Medical Solutions AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 26,00 | 26,80 | 26,00 | 26,00 | 1,56% | 10.220,00 |
| 09.03.2026 | 24,80 | 25,60 | 24,80 | 25,60 | 4,07% | 600,00 |
| 06.03.2026 | 24,60 | 24,60 | 24,20 | 24,60 | -1,60% | 175,00 |
| 05.03.2026 | 24,80 | 25,00 | 24,80 | 25,00 | 0,00% | 122,00 |
| 04.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 03.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 02.03.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 27.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 26.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 25.02.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 45,00 |
| 24.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 117,00 |
| 23.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 20.02.2026 | 24,80 | 25,00 | 24,80 | 24,80 | 1,64% | 3,00 |
| 19.02.2026 | 24,60 | 24,60 | 24,40 | 24,40 | -1,61% | 202,00 |
| 18.02.2026 | 25,60 | 25,60 | 24,80 | 24,80 | -2,36% | 941,00 |
| 17.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 162,00 |
| 16.02.2026 | 25,00 | 25,20 | 25,00 | 25,20 | 1,61% | 81,00 |
| 13.02.2026 | 24,60 | 24,80 | 24,60 | 24,80 | 0,81% | 42,00 |
| 12.02.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 11.02.2026 | 24,60 | 24,60 | 24,40 | 24,40 | 0,00% | 39,00 |
| 10.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 09.02.2026 | 24,60 | 24,60 | 24,40 | 24,40 | 0,00% | 1,00 |
| 06.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 05.02.2026 | 24,00 | 24,20 | 24,00 | 24,20 | -0,82% | 2,00 |
| 04.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 03.02.2026 | 24,00 | 24,40 | 24,00 | 24,40 | 0,00% | 2,00 |
| 02.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 30.01.2026 | 25,40 | 25,40 | 24,00 | 24,00 | -6,25% | 882,00 |
| 29.01.2026 | 25,80 | 25,80 | 25,60 | 25,60 | 0,00% | 1.193,00 |
| 28.01.2026 | 26,20 | 26,20 | 25,60 | 25,60 | -1,54% | 11,00 |
| 27.01.2026 | 25,60 | 26,20 | 25,60 | 26,00 | 0,00% | 99,00 |
| 26.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 2,00 |
| 23.01.2026 | 25,60 | 26,00 | 25,60 | 26,00 | 0,00% | 13,00 |
| 22.01.2026 | 26,20 | 26,20 | 26,00 | 26,00 | 0,00% | 74,00 |
| 21.01.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | 6,00 |
| 20.01.2026 | 26,20 | 26,20 | 26,00 | 26,00 | 0,00% | 250,00 |
| 19.01.2026 | 24,40 | 26,00 | 24,40 | 26,00 | 4,84% | 2.800,00 |
| 16.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 15.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 14.01.2026 | 25,00 | 25,00 | 24,80 | 24,80 | 0,00% | 4,00 |
| 13.01.2026 | 24,60 | 24,80 | 24,60 | 24,80 | 0,00% | 1,00 |
| 12.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 09.01.2026 | 24,80 | 24,80 | 24,60 | 24,80 | 0,81% | 218,00 |
| 08.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 07.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 06.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 05.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 9,00 |
| 02.01.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 30.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 29.12.2025 | 25,00 | 25,00 | 24,20 | 24,60 | 0,00% | 3,00 |
| 23.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 140,00 |
| 22.12.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -2,38% | 118,00 |
| 19.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 18.12.2025 | 24,80 | 25,60 | 24,80 | 25,20 | 2,44% | 347,00 |
| 17.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 16.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 15.12.2025 | 25,00 | 25,00 | 24,20 | 24,60 | -3,15% | 684,00 |
| 12.12.2025 | 25,40 | 25,40 | 25,00 | 25,40 | -1,55% | 26,00 |
| 11.12.2025 | 24,80 | 26,40 | 24,80 | 25,80 | 4,88% | 1.443,00 |
| 10.12.2025 | 24,40 | 24,60 | 24,00 | 24,60 | 1,65% | 211,00 |
| 09.12.2025 | 24,20 | 24,20 | 24,00 | 24,20 | -2,42% | 9,00 |
| 08.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 1,00 |
| 05.12.2025 | 24,80 | 24,80 | 24,60 | 24,80 | 0,00% | 204,00 |
| 04.12.2025 | 25,00 | 25,00 | 24,40 | 24,80 | 0,00% | 3,00 |
| 03.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 02.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 202,00 |
| 01.12.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 0,00% | 4,00 |
| 28.11.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 0,00% | 2,00 |
| 27.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 26.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 5,00 |
| 25.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 24.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 5,00 |
| 21.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 5,00 |
| 20.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 19.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 18.11.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 0,00% | 16,00 |
| 17.11.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 0,00% | 2,00 |
| 14.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 13.11.2025 | 25,20 | 25,20 | 24,80 | 24,80 | 0,00% | 2,00 |
| 12.11.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 0,00% | 5,00 |
| 11.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 4,00 |
| 10.11.2025 | 24,60 | 24,80 | 24,40 | 24,80 | -0,80% | 10,00 |
| 07.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 06.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 05.11.2025 | 25,40 | 25,40 | 24,80 | 25,00 | -0,79% | 11,00 |
| 04.11.2025 | 24,20 | 25,20 | 24,20 | 25,20 | 2,44% | 427,00 |
| 03.11.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 31.10.2025 | 24,40 | 24,60 | 24,20 | 24,60 | -0,81% | 9,00 |