24,400€
Echtzeit-Aktienkurs MeVis Medical Solutions AG
Bid:
Ask:
Aktienkurse zur MeVis Medical Solutions AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 15.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 14.10.2024 | 24,00 | 24,00 | 23,80 | 23,80 | 0,00% | 207,00 |
| 11.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 10.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 09.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 08.10.2024 | 23,80 | 24,00 | 23,80 | 23,80 | -1,65% | 260,00 |
| 07.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 04.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 199,00 |
| 03.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 02.10.2024 | 23,80 | 24,00 | 23,80 | 24,00 | 2,56% | 258,00 |
| 01.10.2024 | 23,00 | 23,40 | 23,00 | 23,40 | 1,74% | 275,00 |
| 30.09.2024 | 23,00 | 23,00 | 22,80 | 23,00 | -0,86% | 400,00 |
| 27.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 26.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | 86,00 |
| 25.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 24.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 23.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 20.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 19.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 18.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 17.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 16.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 13.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 12.09.2024 | 23,20 | 23,20 | 23,00 | 23,00 | -0,86% | 1,00 |
| 11.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 10.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 09.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 41,00 |
| 06.09.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | 104,00 |
| 05.09.2024 | 24,00 | 24,00 | 23,60 | 23,60 | -0,84% | 2,00 |
| 04.09.2024 | 24,20 | 24,20 | 23,80 | 23,80 | -2,46% | 216,00 |
| 03.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 02.09.2024 | 24,60 | 24,60 | 24,40 | 24,40 | -2,40% | 204,00 |
| 30.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 204,00 |
| 29.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 28.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 27.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 26.08.2024 | 24,40 | 24,60 | 24,40 | 24,60 | 0,00% | 30,00 |
| 23.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 22.08.2024 | 24,40 | 24,80 | 24,40 | 24,60 | 0,00% | 71,00 |
| 21.08.2024 | 25,20 | 25,20 | 24,60 | 24,60 | -3,91% | 402,00 |
| 20.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 19.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 16.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 15.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 14.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 13.08.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 197,00 |
| 12.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 09.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 08.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 07.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 06.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 05.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 196,00 |
| 02.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |