0,686€
3,16%
Echtzeit-Aktienkurs Medigene AG
Bid:
Ask:
Aktienkurse zur Medigene AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 0,69 | 0,72 | 0,68 | 0,69 | 0,29% | - |
| 01.04.2025 | 0,67 | 0,79 | 0,66 | 0,69 | 0,00% | 37.500,00 |
| 31.03.2025 | 0,80 | 0,81 | 0,65 | 0,69 | -14,25% | 98.146,00 |
| 28.03.2025 | 1,54 | 1,55 | 0,57 | 0,80 | -48,29% | 4.176,00 |
| 27.03.2025 | 1,50 | 1,56 | 1,46 | 1,55 | 3,20% | - |
| 26.03.2025 | 1,53 | 1,56 | 1,49 | 1,50 | -3,10% | - |
| 25.03.2025 | 1,56 | 1,56 | 1,48 | 1,55 | -0,83% | 44.535,00 |
| 24.03.2025 | 1,55 | 1,60 | 1,48 | 1,56 | 0,45% | - |
| 21.03.2025 | 1,55 | 1,59 | 1,53 | 1,55 | 0,78% | - |
| 20.03.2025 | 1,57 | 1,58 | 1,48 | 1,54 | -1,72% | - |
| 19.03.2025 | 1,55 | 1,60 | 1,51 | 1,57 | -0,13% | 28.950,00 |
| 18.03.2025 | 1,51 | 1,64 | 1,46 | 1,57 | 3,97% | 55.123,00 |
| 17.03.2025 | 1,51 | 1,56 | 1,40 | 1,51 | -0,13% | - |
| 14.03.2025 | 1,50 | 1,53 | 1,46 | 1,51 | 1,07% | 29.200,00 |
| 13.03.2025 | 1,49 | 1,55 | 1,45 | 1,50 | 0,34% | 82.550,00 |
| 12.03.2025 | 1,54 | 1,57 | 1,46 | 1,49 | -3,81% | 9.500,00 |
| 11.03.2025 | 1,55 | 1,62 | 1,50 | 1,55 | -0,45% | 19.300,00 |
| 10.03.2025 | 1,52 | 1,62 | 1,52 | 1,56 | 3,73% | - |
| 07.03.2025 | 1,60 | 1,60 | 1,48 | 1,50 | -6,19% | 1.025,00 |
| 06.03.2025 | 1,55 | 1,62 | 1,51 | 1,60 | 3,56% | 64.125,00 |
| 05.03.2025 | 1,61 | 1,63 | 1,54 | 1,55 | -1,28% | 23.502,00 |
| 04.03.2025 | 1,65 | 1,65 | 1,54 | 1,57 | -5,09% | - |
| 03.03.2025 | 1,58 | 1,66 | 1,55 | 1,65 | 4,70% | - |
| 28.02.2025 | 1,64 | 1,68 | 1,52 | 1,58 | -3,90% | 53.000,00 |
| 27.02.2025 | 1,65 | 1,70 | 1,60 | 1,64 | 0,68% | 4.620,00 |
| 26.02.2025 | 1,67 | 1,67 | 1,60 | 1,63 | -0,73% | - |
| 25.02.2025 | 1,67 | 1,71 | 1,61 | 1,64 | -1,80% | 4.400,00 |
| 24.02.2025 | 1,65 | 1,72 | 1,60 | 1,67 | 0,78% | - |
| 21.02.2025 | 1,72 | 1,76 | 1,63 | 1,66 | -3,55% | 11.450,00 |
| 20.02.2025 | 1,70 | 1,78 | 1,58 | 1,72 | 0,70% | - |
| 19.02.2025 | 1,81 | 1,81 | 1,64 | 1,71 | -6,32% | 7.000,00 |
| 18.02.2025 | 1,59 | 1,92 | 1,55 | 1,82 | 14,10% | 9.382,00 |
| 17.02.2025 | 1,55 | 1,60 | 1,55 | 1,60 | 2,44% | 9.050,00 |
| 14.02.2025 | 1,55 | 1,58 | 1,53 | 1,56 | 0,84% | - |
| 13.02.2025 | 1,54 | 1,58 | 1,52 | 1,55 | 0,65% | 48.080,00 |
| 12.02.2025 | 1,54 | 1,56 | 1,52 | 1,54 | 0,00% | 8.520,00 |
| 11.02.2025 | 1,53 | 1,55 | 1,50 | 1,54 | 0,46% | 32.000,00 |
| 10.02.2025 | 1,55 | 1,58 | 1,51 | 1,53 | -1,42% | - |
| 07.02.2025 | 1,63 | 1,64 | 1,50 | 1,55 | -4,38% | 10.000,00 |
| 06.02.2025 | 1,61 | 1,64 | 1,57 | 1,62 | -1,28% | 19.000,00 |
| 05.02.2025 | 1,66 | 1,67 | 1,53 | 1,64 | -1,74% | 37.100,00 |
| 04.02.2025 | 1,75 | 1,75 | 1,61 | 1,67 | -4,30% | 30.400,00 |
| 03.02.2025 | 1,77 | 1,77 | 1,69 | 1,75 | 0,34% | 20.500,00 |
| 31.01.2025 | 1,74 | 1,75 | 1,69 | 1,74 | 0,64% | 39.000,00 |
| 30.01.2025 | 1,76 | 1,79 | 1,69 | 1,73 | -0,63% | 48.564,00 |
| 29.01.2025 | 1,91 | 1,93 | 1,70 | 1,74 | -8,13% | 84.832,00 |
| 28.01.2025 | 1,81 | 2,12 | 1,61 | 1,89 | 4,64% | 26.490,00 |
| 27.01.2025 | 1,85 | 2,10 | 1,73 | 1,81 | -3,42% | 19.800,00 |
| 24.01.2025 | 1,57 | 2,05 | 1,56 | 1,87 | 20,21% | 31.050,00 |
| 23.01.2025 | 1,31 | 1,62 | 1,27 | 1,56 | 20,02% | 28.180,00 |
| 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 |