1,280€
-0,47%
Echtzeit-Aktienkurs Medigene AG
Bid:
Ask:
Aktienkurse zur Medigene AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 1,31 | 1,34 | 1,27 | 1,30 | -0,92% | 33.750,00 |
| 21.01.2025 | 1,33 | 1,39 | 1,26 | 1,31 | -0,68% | 40.800,00 |
| 20.01.2025 | 1,19 | 1,35 | 1,17 | 1,32 | 10,18% | 72.600,00 |
| 17.01.2025 | 1,17 | 1,20 | 1,15 | 1,20 | 2,39% | 9.000,00 |
| 16.01.2025 | 1,06 | 1,19 | 1,05 | 1,17 | 11,01% | 3.000,00 |
| 15.01.2025 | 1,05 | 1,08 | 1,05 | 1,05 | 0,29% | 56.228,00 |
| 14.01.2025 | 1,06 | 1,12 | 1,04 | 1,05 | -0,76% | 368,00 |
| 13.01.2025 | 1,05 | 1,09 | 1,04 | 1,06 | 0,38% | 17.952,00 |
| 10.01.2025 | 1,03 | 1,06 | 1,02 | 1,06 | 1,34% | 26.440,00 |
| 09.01.2025 | 1,06 | 1,06 | 1,04 | 1,04 | 0,58% | 36.944,00 |
| 08.01.2025 | 1,07 | 1,08 | 1,03 | 1,04 | -3,63% | 22.216,00 |
| 07.01.2025 | 1,04 | 1,09 | 1,04 | 1,07 | 3,27% | - |
| 06.01.2025 | 1,02 | 1,07 | 1,01 | 1,04 | 0,97% | 17.000,00 |
| 03.01.2025 | 1,04 | 1,08 | 1,00 | 1,03 | -0,58% | 44.400,00 |
| 02.01.2025 | 1,05 | 1,06 | 0,99 | 1,04 | -1,24% | 28.600,00 |
| 30.12.2024 | 1,04 | 1,08 | 1,01 | 1,05 | 1,16% | 6.540,00 |
| 27.12.2024 | 1,01 | 1,04 | 1,00 | 1,04 | 2,17% | 20.275,00 |
| 23.12.2024 | 1,02 | 1,07 | 1,00 | 1,02 | -1,36% | 65.650,00 |
| 20.12.2024 | 1,04 | 1,07 | 1,00 | 1,03 | -1,53% | 15.400,00 |
| 19.12.2024 | 1,07 | 1,11 | 1,02 | 1,05 | -3,69% | 29.800,00 |
| 18.12.2024 | 1,10 | 1,13 | 1,06 | 1,09 | -1,18% | 23.831,00 |
| 17.12.2024 | 1,12 | 1,13 | 1,08 | 1,10 | -1,61% | 35.610,00 |
| 16.12.2024 | 1,12 | 1,17 | 1,09 | 1,12 | -0,18% | - |
| 13.12.2024 | 1,10 | 1,13 | 1,06 | 1,12 | 1,27% | 31.096,00 |
| 12.12.2024 | 1,09 | 1,11 | 1,07 | 1,10 | 1,75% | 21.000,00 |
| 11.12.2024 | 1,14 | 1,16 | 1,07 | 1,09 | -4,82% | - |
| 10.12.2024 | 1,07 | 1,16 | 1,06 | 1,14 | 6,64% | - |
| 09.12.2024 | 1,12 | 1,12 | 1,05 | 1,07 | -2,82% | 34.094,00 |
| 06.12.2024 | 1,06 | 1,10 | 1,06 | 1,10 | 3,77% | 25.955,00 |
| 05.12.2024 | 1,12 | 1,12 | 1,03 | 1,06 | -3,64% | 21.172,00 |
| 04.12.2024 | 1,13 | 1,15 | 1,10 | 1,10 | -2,57% | 21.335,00 |
| 03.12.2024 | 1,13 | 1,16 | 1,12 | 1,13 | -0,44% | 3.550,00 |
| 02.12.2024 | 1,16 | 1,18 | 1,12 | 1,13 | -2,16% | 17.610,00 |
| 29.11.2024 | 1,14 | 1,19 | 1,12 | 1,16 | 1,31% | 96.000,00 |
| 28.11.2024 | 1,17 | 1,24 | 1,12 | 1,14 | -1,38% | 7.600,00 |
| 27.11.2024 | 1,22 | 1,27 | 1,02 | 1,16 | -7,50% | 122.200,00 |
| 26.11.2024 | 1,52 | 1,55 | 1,21 | 1,25 | -18,41% | 33.060,00 |
| 25.11.2024 | 1,55 | 1,55 | 1,51 | 1,54 | -0,84% | - |
| 22.11.2024 | 1,54 | 1,61 | 1,49 | 1,55 | -1,15% | 7.350,00 |
| 21.11.2024 | 1,57 | 1,60 | 1,57 | 1,57 | -0,70% | 6.450,00 |
| 20.11.2024 | 1,63 | 1,64 | 1,54 | 1,58 | -3,13% | 4.500,00 |
| 19.11.2024 | 1,64 | 1,66 | 1,57 | 1,63 | -0,61% | - |
| 18.11.2024 | 1,64 | 1,66 | 1,63 | 1,64 | 0,31% | 9.300,00 |
| 15.11.2024 | 1,68 | 1,71 | 1,61 | 1,64 | -3,08% | 17.864,00 |
| 14.11.2024 | 1,64 | 1,73 | 1,61 | 1,69 | 3,69% | 33.394,00 |
| 13.11.2024 | 1,56 | 1,69 | 1,56 | 1,63 | 4,56% | 1.992,00 |
| 12.11.2024 | 1,49 | 1,58 | 1,47 | 1,56 | 1,83% | 6.418,00 |
| 11.11.2024 | 1,48 | 1,62 | 1,45 | 1,53 | 4,80% | 52.350,00 |
| 08.11.2024 | 1,55 | 1,57 | 1,40 | 1,46 | -6,90% | 1.000,00 |
| 07.11.2024 | 1,55 | 1,67 | 1,55 | 1,57 | 1,03% | 1.182,00 |
| 06.11.2024 | 1,60 | 1,61 | 1,50 | 1,55 | -2,88% | 1.518,00 |
| 05.11.2024 | 1,60 | 1,60 | 1,55 | 1,60 | -0,25% | - |
| 04.11.2024 | 1,61 | 1,63 | 1,55 | 1,60 | 1,39% | 175,00 |
| 01.11.2024 | 1,57 | 1,64 | 1,55 | 1,58 | 0,38% | 3.150,00 |
| 31.10.2024 | 1,56 | 1,64 | 1,56 | 1,57 | -1,87% | 428,00 |
| 30.10.2024 | 1,56 | 1,71 | 1,56 | 1,60 | -7,93% | 1.530,00 |
| 29.10.2024 | 1,73 | 1,80 | 1,72 | 1,74 | 0,81% | 7,00 |
| 28.10.2024 | 1,79 | 1,81 | 1,72 | 1,73 | -3,58% | - |
| 25.10.2024 | 1,80 | 1,81 | 1,79 | 1,79 | -0,89% | - |
| 24.10.2024 | 1,83 | 1,88 | 1,76 | 1,81 | -1,85% | 64,00 |
| 23.10.2024 | 1,83 | 1,90 | 1,83 | 1,84 | 0,55% | - |
| 22.10.2024 | 1,93 | 1,93 | 1,77 | 1,83 | -4,98% | 500,00 |
| 21.10.2024 | 1,89 | 1,93 | 1,89 | 1,93 | 5,25% | - |
| 18.10.2024 | 1,95 | 1,97 | 1,81 | 1,83 | 1,78% | - |
| 17.10.2024 | 1,91 | 1,96 | 1,78 | 1,80 | -6,06% | 75,00 |
| 16.10.2024 | 1,75 | 1,95 | 1,75 | 1,91 | 7,53% | 2.408,00 |
| 15.10.2024 | 1,75 | 1,85 | 1,74 | 1,78 | 2,06% | 1.055,00 |
| 14.10.2024 | 1,76 | 1,85 | 1,71 | 1,74 | -2,35% | 2.700,00 |
| 11.10.2024 | 1,82 | 1,89 | 1,76 | 1,79 | -1,87% | 500,00 |
| 10.10.2024 | 1,87 | 1,91 | 1,82 | 1,82 | -3,40% | 7.800,00 |
| 09.10.2024 | 2,05 | 2,05 | 1,80 | 1,88 | -8,10% | 3.420,00 |
| 08.10.2024 | 2,05 | 2,08 | 2,05 | 2,05 | -1,91% | - |
| 07.10.2024 | 2,11 | 2,15 | 2,09 | 2,09 | -1,42% | 1.230,00 |
| 04.10.2024 | 2,08 | 2,15 | 2,08 | 2,12 | 1,92% | 1.330,00 |
| 03.10.2024 | 2,14 | 2,16 | 2,08 | 2,08 | -2,80% | 600,00 |
| 02.10.2024 | 2,08 | 2,26 | 2,08 | 2,14 | 0,47% | 297,00 |
| 01.10.2024 | 2,10 | 2,13 | 2,06 | 2,13 | 5,45% | 300,00 |
| 30.09.2024 | 2,10 | 2,18 | 2,02 | 2,02 | -4,27% | 4.088,00 |
| 27.09.2024 | 1,98 | 2,18 | 1,98 | 2,11 | 2,93% | 1.400,00 |
| 26.09.2024 | 1,95 | 2,06 | 1,94 | 2,05 | 5,67% | 2.900,00 |
| 25.09.2024 | 2,10 | 2,11 | 1,94 | 1,94 | -8,06% | 3.950,00 |
| 24.09.2024 | 2,09 | 2,16 | 2,09 | 2,11 | 0,96% | 183,00 |
| 23.09.2024 | 2,09 | 2,17 | 2,06 | 2,09 | 0,00% | 124,00 |
| 20.09.2024 | 2,10 | 2,20 | 2,05 | 2,09 | -0,48% | 1.400,00 |
| 19.09.2024 | 2,18 | 2,25 | 2,09 | 2,10 | -3,67% | 2.214,00 |
| 18.09.2024 | 2,13 | 2,31 | 2,13 | 2,18 | 2,59% | 2.200,00 |
| 17.09.2024 | 2,09 | 2,30 | 2,09 | 2,13 | 1,67% | 592,00 |
| 16.09.2024 | 1,82 | 2,24 | 1,79 | 2,09 | 15,09% | 435,00 |
| 13.09.2024 | 1,88 | 1,95 | 1,81 | 1,82 | -3,40% | 3.391,00 |
| 12.09.2024 | 1,74 | 1,88 | 1,74 | 1,88 | 6,21% | 50,00 |
| 11.09.2024 | 1,74 | 1,87 | 1,74 | 1,77 | 0,00% | - |
| 10.09.2024 | 1,81 | 1,81 | 1,75 | 1,77 | -2,32% | - |
| 09.09.2024 | 1,75 | 1,94 | 1,75 | 1,81 | 5,84% | 1.100,00 |
| 06.09.2024 | 1,73 | 1,83 | 1,70 | 1,71 | 0,59% | 600,00 |
| 05.09.2024 | 1,59 | 1,77 | 1,58 | 1,70 | 6,38% | 6.550,00 |
| 04.09.2024 | 1,84 | 1,92 | 1,60 | 1,60 | -10,51% | 1.059,00 |
| 03.09.2024 | 1,97 | 2,00 | 1,79 | 1,79 | -9,29% | 1.087,00 |
| 02.09.2024 | 2,10 | 2,10 | 1,95 | 1,97 | -1,46% | 68,00 |
| 30.08.2024 | 1,91 | 2,10 | 1,91 | 2,00 | 4,63% | 779,00 |