3,310€
0,30%
Echtzeit-Aktienkurs MedNation AG
Bid:
Ask:
Aktienkurse zur MedNation AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 3,35 | 3,36 | 3,20 | 3,34 | 1,21% | - |
| 24.10.2025 | 3,00 | 3,30 | 3,00 | 3,30 | 13,79% | - |
| 23.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 22.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -3,97% | - |
| 21.10.2025 | 2,90 | 3,02 | 2,90 | 3,02 | 2,72% | 50,00 |
| 20.10.2025 | 2,90 | 2,94 | 2,90 | 2,94 | 1,38% | - |
| 17.10.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 16.10.2025 | 2,66 | 2,88 | 2,66 | 2,88 | 0,70% | 200,00 |
| 15.10.2025 | 2,86 | 2,90 | 2,86 | 2,86 | -4,67% | 280,00 |
| 14.10.2025 | 2,96 | 3,00 | 2,96 | 3,00 | 3,45% | - |
| 13.10.2025 | 2,80 | 2,90 | 2,80 | 2,90 | 2,11% | 100,00 |
| 10.10.2025 | 2,80 | 2,84 | 2,80 | 2,84 | -1,39% | 147,00 |
| 09.10.2025 | 2,80 | 3,00 | 2,68 | 2,88 | 0,00% | 1.206,00 |
| 08.10.2025 | 2,70 | 2,88 | 2,70 | 2,88 | -4,00% | - |
| 07.10.2025 | 2,56 | 3,00 | 2,56 | 3,00 | 15,38% | 200,00 |
| 06.10.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | - |
| 03.10.2025 | 2,50 | 2,56 | 2,50 | 2,56 | -5,19% | 142,00 |
| 02.10.2025 | 2,36 | 2,70 | 2,34 | 2,70 | 14,41% | 190,00 |
| 01.10.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -3,28% | - |
| 30.09.2025 | 2,30 | 2,44 | 2,30 | 2,44 | 4,27% | 219,00 |
| 29.09.2025 | 2,40 | 2,44 | 2,34 | 2,34 | -2,50% | 860,00 |
| 26.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 4,35% | - |
| 25.09.2025 | 2,30 | 2,32 | 2,30 | 2,30 | -1,71% | - |
| 24.09.2025 | 2,26 | 2,34 | 2,26 | 2,34 | 3,54% | - |
| 23.09.2025 | 2,34 | 2,34 | 2,26 | 2,26 | -1,74% | 100,00 |
| 22.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 5,50% | - |
| 19.09.2025 | 2,10 | 2,26 | 2,10 | 2,18 | 2,83% | 720,00 |
| 18.09.2025 | 2,10 | 2,24 | 2,10 | 2,12 | 0,95% | 200,00 |
| 17.09.2025 | 2,06 | 2,10 | 2,06 | 2,10 | 1,94% | - |
| 16.09.2025 | 2,00 | 2,06 | 2,00 | 2,06 | 1,98% | - |
| 15.09.2025 | 1,95 | 2,10 | 1,95 | 2,02 | -6,48% | 144,00 |
| 12.09.2025 | 1,90 | 2,16 | 1,89 | 2,16 | 16,76% | 300,00 |
| 10.09.2025 | 1,79 | 1,90 | 1,79 | 1,85 | -1,07% | - |
| 05.09.2025 | 1,67 | 1,87 | 1,67 | 1,87 | 0,00% | - |
| 04.09.2025 | 1,67 | 1,93 | 1,67 | 1,87 | 3,31% | 500,00 |
| 03.09.2025 | 1,67 | 1,81 | 1,67 | 1,81 | 0,00% | - |
| 02.09.2025 | 1,67 | 1,81 | 1,67 | 1,81 | 0,56% | - |
| 01.09.2025 | 1,67 | 1,80 | 1,67 | 1,80 | 5,88% | - |
| 29.08.2025 | 1,75 | 1,90 | 1,65 | 1,70 | -10,53% | 1.090,00 |
| 28.08.2025 | 1,65 | 1,90 | 1,65 | 1,90 | 2,70% | - |
| 27.08.2025 | 1,65 | 1,85 | 1,65 | 1,85 | 0,00% | - |
| 26.08.2025 | 1,65 | 1,92 | 1,65 | 1,85 | -2,63% | - |
| 25.08.2025 | 1,65 | 1,97 | 1,65 | 1,90 | 7,34% | 90,00 |
| 22.08.2025 | 1,70 | 1,85 | 1,70 | 1,77 | 2,31% | 100,00 |
| 21.08.2025 | 1,65 | 1,73 | 1,65 | 1,73 | 0,00% | - |
| 20.08.2025 | 1,65 | 1,73 | 1,65 | 1,73 | -2,26% | - |
| 19.08.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 0,00% | - |
| 18.08.2025 | 1,65 | 1,77 | 1,65 | 1,77 | 2,31% | 100,00 |
| 15.08.2025 | 1,55 | 1,73 | 1,55 | 1,73 | 8,12% | - |
| 14.08.2025 | 1,50 | 1,60 | 1,50 | 1,60 | -1,23% | - |
| 13.08.2025 | 1,50 | 1,62 | 1,50 | 1,62 | -1,82% | - |
| 12.08.2025 | 1,50 | 1,65 | 1,50 | 1,65 | 4,43% | - |
| 11.08.2025 | 1,63 | 1,63 | 1,58 | 1,58 | -1,25% | 1.430,00 |
| 08.08.2025 | 1,50 | 1,65 | 1,50 | 1,60 | 0,00% | - |
| 07.08.2025 | 1,55 | 1,60 | 1,55 | 1,60 | 6,67% | - |
| 06.08.2025 | 1,55 | 1,55 | 1,50 | 1,50 | -3,23% | - |
| 05.08.2025 | 1,50 | 1,55 | 1,50 | 1,55 | 0,00% | - |
| 04.08.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -7,74% | 310,00 |
| 01.08.2025 | 1,50 | 1,68 | 1,50 | 1,68 | 12,00% | 310,00 |
| 31.07.2025 | 1,47 | 1,70 | 1,47 | 1,50 | -7,98% | 1.690,00 |
| 30.07.2025 | 1,47 | 1,63 | 1,47 | 1,63 | 8,67% | 1.210,00 |
| 29.07.2025 | 1,47 | 1,55 | 1,47 | 1,50 | 0,00% | 3.000,00 |
| 28.07.2025 | 1,30 | 1,55 | 1,30 | 1,50 | -3,23% | 100,00 |
| 25.07.2025 | 1,50 | 1,55 | 1,50 | 1,55 | 3,33% | 3.226,00 |
| 24.07.2025 | 1,45 | 1,50 | 1,45 | 1,50 | 15,38% | 575,00 |
| 23.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -13,33% | - |
| 22.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 21.07.2025 | 1,30 | 1,48 | 1,30 | 1,48 | 6,47% | - |
| 18.07.2025 | 1,30 | 1,39 | 1,30 | 1,39 | 2,96% | - |
| 17.07.2025 | 1,40 | 1,46 | 1,35 | 1,35 | 0,00% | 200,00 |
| 16.07.2025 | 1,45 | 1,45 | 1,35 | 1,35 | -9,40% | - |
| 15.07.2025 | 1,43 | 1,58 | 1,43 | 1,49 | 3,47% | 2.851,00 |
| 14.07.2025 | 1,45 | 1,52 | 1,44 | 1,44 | -4,00% | 250,00 |
| 11.07.2025 | 1,45 | 1,50 | 1,45 | 1,50 | -4,46% | - |
| 10.07.2025 | 1,40 | 1,57 | 1,40 | 1,57 | 7,53% | 144,00 |
| 09.07.2025 | 1,45 | 1,46 | 1,45 | 1,46 | -2,01% | - |
| 08.07.2025 | 1,40 | 1,50 | 1,40 | 1,49 | 11,19% | 1.199,00 |
| 07.07.2025 | 1,32 | 1,45 | 1,32 | 1,34 | -7,59% | 3.000,00 |
| 04.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 03.07.2025 | 1,33 | 1,44 | 1,33 | 1,44 | 0,00% | - |
| 02.07.2025 | 1,55 | 1,55 | 1,44 | 1,44 | -2,04% | - |
| 01.07.2025 | 1,45 | 1,47 | 1,40 | 1,47 | 0,00% | - |
| 30.06.2025 | 1,40 | 1,47 | 1,40 | 1,47 | 1,38% | - |
| 27.06.2025 | 1,40 | 1,47 | 1,40 | 1,45 | -0,68% | - |
| 26.06.2025 | 1,33 | 1,46 | 1,33 | 1,46 | 2,10% | - |
| 25.06.2025 | 1,33 | 1,43 | 1,33 | 1,43 | 0,00% | - |
| 24.06.2025 | 1,47 | 1,47 | 1,36 | 1,43 | -2,72% | 1.510,00 |
| 23.06.2025 | 1,45 | 1,47 | 1,45 | 1,47 | -2,00% | - |
| 20.06.2025 | 1,47 | 1,50 | 1,47 | 1,50 | 2,04% | - |
| 19.06.2025 | 1,45 | 1,55 | 1,45 | 1,47 | 0,00% | 1.900,00 |
| 18.06.2025 | 1,47 | 1,55 | 1,47 | 1,47 | 0,00% | 100,00 |
| 17.06.2025 | 1,42 | 1,47 | 1,27 | 1,47 | 0,00% | - |
| 16.06.2025 | 0,70 | 1,47 | 0,70 | 1,47 | 41,35% | - |
| 13.06.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 12.06.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -4,63% | - |
| 11.06.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -8,47% | - |
| 10.06.2025 | 1,33 | 1,33 | 1,18 | 1,18 | -18,06% | - |
| 09.06.2025 | 1,37 | 1,44 | 1,37 | 1,44 | -3,36% | - |
| 06.06.2025 | 1,17 | 1,49 | 1,17 | 1,49 | 22,13% | 4.000,00 |
| 05.06.2025 | 1,32 | 1,32 | 1,22 | 1,22 | -14,69% | - |