25,800€
Echtzeit-Aktienkurs MeVis Medical Solutions AG
Bid:
Ask:
Aktienkurse zur MeVis Medical Solutions AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
13.03.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
12.03.2025 | 25,60 | 25,80 | 25,60 | 25,80 | 2,38% | 197,00 |
11.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
10.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
07.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
06.03.2025 | 25,00 | 25,20 | 24,40 | 25,20 | -0,79% | 764,00 |
05.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
04.03.2025 | 25,80 | 25,80 | 25,40 | 25,40 | 0,00% | 10,00 |
03.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
28.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
27.02.2025 | 25,80 | 25,80 | 25,40 | 25,40 | 0,00% | 19,00 |
26.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
25.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
24.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
21.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
20.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
19.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 127,00 |
18.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
17.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
14.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
13.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
12.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
11.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
10.02.2025 | 25,80 | 25,80 | 25,40 | 25,40 | 0,00% | 20,00 |
07.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
06.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
05.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | 200,00 |
04.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 183,00 |
03.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
31.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
30.01.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 0,79% | 220,00 |
29.01.2025 | 25,00 | 25,20 | 25,00 | 25,20 | -0,79% | 325,00 |
28.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
27.01.2025 | 25,60 | 25,60 | 25,40 | 25,40 | 0,00% | 75,00 |
24.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
23.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
22.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
21.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
20.01.2025 | 25,00 | 25,20 | 25,00 | 25,20 | 0,00% | 280,00 |
17.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
16.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
15.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
14.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
13.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
10.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
09.01.2025 | 25,40 | 25,40 | 25,20 | 25,20 | 0,00% | 20,00 |
08.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
07.01.2025 | 25,40 | 25,40 | 25,00 | 25,20 | 0,00% | 220,00 |
06.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
03.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
02.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
30.12.2024 | 24,60 | 25,20 | 24,60 | 25,20 | 1,61% | 12,00 |
27.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 178,00 |
23.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
20.12.2024 | 24,00 | 24,40 | 23,60 | 24,40 | -0,81% | 926,00 |
19.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 100,00 |
18.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 98,00 |
17.12.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 200,00 |
16.12.2024 | 24,80 | 24,80 | 24,40 | 24,40 | -2,40% | 202,00 |
13.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 202,00 |
12.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 112,00 |
11.12.2024 | 24,60 | 24,80 | 24,60 | 24,80 | 1,64% | 286,00 |
10.12.2024 | 24,60 | 24,60 | 24,00 | 24,40 | 0,00% | 404,00 |
09.12.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
06.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
05.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
04.12.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
03.12.2024 | 24,60 | 24,80 | 24,60 | 24,80 | 2,48% | 132,00 |
02.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
29.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
28.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 264,00 |
27.11.2024 | 24,20 | 24,40 | 24,20 | 24,40 | 0,00% | 85,00 |
26.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 200,00 |
25.11.2024 | 24,40 | 24,60 | 24,40 | 24,40 | -1,61% | 764,00 |
22.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 102,00 |
20.11.2024 | 24,80 | 25,00 | 24,40 | 24,80 | 0,81% | 33,00 |
19.11.2024 | 24,40 | 24,60 | 24,40 | 24,60 | 1,65% | 207,00 |
18.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
15.11.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 0,00% | 125,00 |
14.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
13.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
12.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
11.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
08.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
07.11.2024 | 24,20 | 24,40 | 24,20 | 24,40 | 0,00% | 15,00 |
06.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
05.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
04.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
01.11.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
31.10.2024 | 24,60 | 24,80 | 24,40 | 24,40 | 0,00% | 220,00 |
30.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
29.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
28.10.2024 | 24,60 | 24,60 | 24,40 | 24,40 | 0,00% | 3,00 |
25.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
24.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
23.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
22.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
21.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
18.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
17.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 24,00 |