1,505€
0,33%
Echtzeit-Aktienkurs MEDNATION AG INH O.N.
Bid:
Ask:
Aktienkurse zur MEDNATION AG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2025 | 1,41 | 1,50 | 1,41 | 1,50 | 0,00% | - |
| 27.05.2025 | 1,41 | 1,50 | 1,41 | 1,50 | 0,00% | - |
| 26.05.2025 | 1,41 | 1,50 | 1,41 | 1,50 | 5,63% | - |
| 23.05.2025 | 1,39 | 1,42 | 1,39 | 1,42 | -4,70% | - |
| 22.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 21.05.2025 | 1,40 | 1,47 | 1,40 | 1,47 | 1,38% | - |
| 20.05.2025 | 1,40 | 1,45 | 1,40 | 1,45 | 3,57% | - |
| 19.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,78% | - |
| 16.05.2025 | 1,32 | 1,44 | 1,32 | 1,44 | -0,69% | - |
| 15.05.2025 | 1,33 | 1,45 | 1,33 | 1,45 | 0,00% | - |
| 14.05.2025 | 1,38 | 1,45 | 1,38 | 1,45 | 2,11% | - |
| 13.05.2025 | 1,32 | 1,42 | 1,32 | 1,42 | 1,43% | - |
| 12.05.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 09.05.2025 | 1,32 | 1,38 | 1,32 | 1,38 | 0,73% | 1.000,00 |
| 08.05.2025 | 1,32 | 1,45 | 1,32 | 1,37 | -5,52% | 2.746,00 |
| 07.05.2025 | 1,32 | 1,45 | 1,32 | 1,45 | 2,11% | - |
| 06.05.2025 | 1,32 | 1,42 | 1,32 | 1,42 | 0,71% | - |
| 05.05.2025 | 0,90 | 1,43 | 0,90 | 1,41 | 3,68% | 100,00 |
| 02.05.2025 | 1,25 | 1,36 | 1,25 | 1,36 | 0,00% | - |
| 30.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 29.04.2025 | 1,30 | 1,36 | 1,30 | 1,36 | 0,00% | - |
| 28.04.2025 | 1,30 | 1,36 | 1,30 | 1,36 | 0,00% | - |
| 25.04.2025 | 1,30 | 1,36 | 1,30 | 1,36 | 0,00% | - |
| 24.04.2025 | 1,30 | 1,36 | 1,30 | 1,36 | 0,00% | - |
| 23.04.2025 | 1,30 | 1,36 | 1,30 | 1,36 | 0,00% | 120,00 |
| 22.04.2025 | 1,30 | 1,36 | 1,30 | 1,36 | 0,00% | - |
| 17.04.2025 | 1,30 | 1,36 | 1,30 | 1,36 | 0,00% | - |
| 16.04.2025 | 1,30 | 1,38 | 1,30 | 1,36 | -1,45% | - |
| 15.04.2025 | 1,30 | 1,38 | 1,30 | 1,38 | 2,22% | - |
| 14.04.2025 | 1,30 | 1,35 | 1,30 | 1,35 | 3,05% | - |
| 11.04.2025 | 1,30 | 1,31 | 1,30 | 1,31 | -1,50% | - |
| 10.04.2025 | 1,30 | 1,35 | 1,30 | 1,33 | -1,48% | 500,00 |
| 09.04.2025 | 1,30 | 1,35 | 1,30 | 1,35 | -1,46% | - |
| 08.04.2025 | 1,30 | 1,37 | 1,30 | 1,37 | 5,38% | - |
| 07.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | - |
| 04.04.2025 | 1,30 | 1,34 | 1,30 | 1,34 | -1,47% | - |
| 03.04.2025 | 1,30 | 1,37 | 1,30 | 1,36 | -1,45% | - |
| 02.04.2025 | 1,26 | 1,38 | 1,26 | 1,38 | 0,00% | - |
| 01.04.2025 | 1,26 | 1,38 | 1,26 | 1,38 | 1,47% | - |
| 31.03.2025 | 1,26 | 1,36 | 1,26 | 1,36 | 0,00% | - |
| 28.03.2025 | 1,26 | 1,36 | 1,26 | 1,36 | 0,00% | - |
| 27.03.2025 | 1,26 | 1,36 | 1,26 | 1,36 | 1,49% | 990,00 |
| 26.03.2025 | 1,26 | 1,38 | 1,26 | 1,34 | -2,90% | 4.290,00 |
| 25.03.2025 | 1,26 | 1,43 | 1,26 | 1,38 | 4,55% | 4.340,00 |
| 24.03.2025 | 1,26 | 1,36 | 1,26 | 1,32 | 1,54% | 2.500,00 |
| 21.03.2025 | 1,26 | 1,31 | 1,26 | 1,30 | -0,76% | - |
| 20.03.2025 | 1,26 | 1,31 | 1,26 | 1,31 | 0,00% | - |
| 19.03.2025 | 1,26 | 1,31 | 1,26 | 1,31 | 3,97% | - |
| 18.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -4,55% | - |
| 17.03.2025 | 1,26 | 1,32 | 1,26 | 1,32 | 1,54% | - |
| 14.03.2025 | 1,26 | 1,30 | 1,26 | 1,30 | 3,17% | - |
| 13.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -4,55% | - |
| 12.03.2025 | 1,30 | 1,32 | 1,29 | 1,32 | 0,00% | 3.290,00 |
| 11.03.2025 | 1,30 | 1,32 | 1,30 | 1,32 | 0,76% | - |
| 10.03.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 0,77% | - |
| 07.03.2025 | 1,30 | 1,31 | 1,30 | 1,30 | -0,76% | - |
| 06.03.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 0,00% | - |
| 05.03.2025 | 1,30 | 1,31 | 1,30 | 1,31 | 0,00% | - |
| 04.03.2025 | 1,30 | 1,31 | 1,30 | 1,31 | -0,76% | - |
| 03.03.2025 | 1,29 | 1,32 | 1,29 | 1,32 | 0,00% | - |
| 28.02.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 1,54% | - |
| 27.02.2025 | 1,29 | 1,30 | 1,29 | 1,30 | -0,76% | - |
| 26.02.2025 | 1,34 | 1,34 | 1,31 | 1,31 | -3,68% | 1.120,00 |
| 25.02.2025 | 1,29 | 1,36 | 1,29 | 1,36 | 3,82% | 1.110,00 |
| 24.02.2025 | 1,29 | 1,40 | 1,29 | 1,31 | -0,76% | 245,00 |
| 21.02.2025 | 1,29 | 1,33 | 1,29 | 1,32 | -0,75% | 300,00 |
| 20.02.2025 | 1,29 | 1,33 | 1,29 | 1,33 | -1,48% | - |
| 19.02.2025 | 1,29 | 1,35 | 1,29 | 1,35 | 4,65% | 1.000,00 |
| 18.02.2025 | 1,29 | 1,30 | 1,29 | 1,29 | -0,77% | - |
| 17.02.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,00% | - |
| 14.02.2025 | 1,29 | 1,30 | 1,29 | 1,30 | 0,78% | 2.500,00 |
| 13.02.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 12.02.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 11.02.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 10.02.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 07.02.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 06.02.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -3,03% | - |
| 05.02.2025 | 1,28 | 1,32 | 1,28 | 1,32 | 2,33% | - |
| 04.02.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 0,78% | - |
| 03.02.2025 | 1,18 | 1,28 | 1,18 | 1,28 | 0,00% | - |
| 31.01.2025 | 1,20 | 1,28 | 1,20 | 1,28 | 0,00% | - |
| 30.01.2025 | 1,20 | 1,28 | 1,20 | 1,28 | 2,40% | - |
| 29.01.2025 | 1,20 | 1,30 | 1,20 | 1,25 | -3,85% | - |
| 28.01.2025 | 1,20 | 1,30 | 1,20 | 1,30 | 4,84% | - |
| 27.01.2025 | 1,20 | 1,24 | 1,20 | 1,24 | 2,48% | - |
| 24.01.2025 | 1,20 | 1,21 | 1,20 | 1,21 | 0,83% | - |
| 23.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 22.01.2025 | 1,10 | 1,23 | 1,10 | 1,21 | -1,63% | 1.000,00 |
| 21.01.2025 | 1,35 | 1,35 | 1,23 | 1,23 | 11,82% | 4.700,00 |
| 20.01.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -8,33% | - |
| 17.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | 2.555,00 |
| 16.01.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -7,69% | - |
| 15.01.2025 | 0,90 | 1,40 | 0,90 | 1,30 | 36,84% | 21.700,00 |
| 14.01.2025 | 1,40 | 1,70 | 0,95 | 0,95 | -32,14% | 97.705,00 |
| 13.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 10.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 09.01.2025 | 1,46 | 1,46 | 1,40 | 1,40 | -4,11% | 1.200,00 |
| 08.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 4,29% | - |
| 07.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 06.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -7,89% | - |