0,684€
0,44%
Echtzeit-Aktienkurs Medigene AG
Bid:
Ask:
Aktienkurse zur Medigene AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 0,68 | 0,72 | 0,67 | 0,72 | 5,73% | - |
| 01.04.2025 | 0,67 | 1,23 | 0,64 | 0,68 | 1,42% | 56.283,00 |
| 31.03.2025 | 0,85 | 0,85 | 0,64 | 0,67 | -55,97% | 117.669,00 |
| 28.03.2025 | 1,54 | 1,55 | 1,37 | 1,52 | -1,42% | 888,00 |
| 27.03.2025 | 1,49 | 1,56 | 1,45 | 1,55 | 3,55% | 400,00 |
| 26.03.2025 | 1,54 | 1,57 | 1,25 | 1,49 | -1,65% | 50,00 |
| 25.03.2025 | 1,55 | 1,56 | 1,47 | 1,52 | -2,25% | 900,00 |
| 24.03.2025 | 1,55 | 1,57 | 1,18 | 1,55 | 0,39% | 1.000,00 |
| 21.03.2025 | 1,54 | 1,59 | 1,20 | 1,55 | 0,78% | 1.000,00 |
| 20.03.2025 | 1,57 | 1,58 | 1,20 | 1,54 | -1,85% | - |
| 19.03.2025 | 1,55 | 1,60 | 1,22 | 1,56 | 0,77% | 1.300,00 |
| 18.03.2025 | 1,51 | 1,64 | 1,16 | 1,55 | 3,40% | 4.501,00 |
| 17.03.2025 | 1,50 | 1,60 | 1,30 | 1,50 | -0,33% | 235,00 |
| 14.03.2025 | 1,50 | 1,54 | 1,34 | 1,51 | 0,94% | 7.200,00 |
| 13.03.2025 | 1,49 | 1,55 | 1,28 | 1,49 | 0,88% | - |
| 12.03.2025 | 1,55 | 1,59 | 1,30 | 1,48 | -4,33% | 1.650,00 |
| 11.03.2025 | 1,55 | 1,62 | 1,33 | 1,55 | -0,83% | 604,00 |
| 10.03.2025 | 1,52 | 1,62 | 1,50 | 1,56 | 4,28% | 10,00 |
| 07.03.2025 | 1,59 | 1,60 | 1,47 | 1,50 | -6,50% | 120,00 |
| 06.03.2025 | 1,54 | 1,67 | 1,27 | 1,60 | 3,97% | 3.340,00 |
| 05.03.2025 | 1,62 | 1,64 | 1,36 | 1,54 | -4,35% | 662,00 |
| 04.03.2025 | 1,65 | 1,66 | 1,18 | 1,61 | -1,77% | 250,00 |
| 03.03.2025 | 1,59 | 1,70 | 1,53 | 1,64 | 4,47% | 2.505,00 |
| 28.02.2025 | 1,61 | 1,75 | 1,51 | 1,57 | -3,81% | 4.353,00 |
| 27.02.2025 | 1,64 | 1,70 | 1,59 | 1,63 | 1,31% | 420,00 |
| 26.02.2025 | 1,67 | 1,67 | 1,55 | 1,61 | -3,13% | 408,00 |
| 25.02.2025 | 1,67 | 1,73 | 1,56 | 1,66 | -0,18% | 1.800,00 |
| 24.02.2025 | 1,70 | 1,78 | 1,54 | 1,66 | -0,36% | - |
| 21.02.2025 | 1,72 | 1,77 | 1,58 | 1,67 | -3,36% | 500,00 |
| 20.02.2025 | 1,71 | 1,78 | 1,58 | 1,73 | 1,11% | - |
| 19.02.2025 | 1,80 | 1,81 | 1,64 | 1,71 | -6,21% | 1.600,00 |
| 18.02.2025 | 1,60 | 1,93 | 1,51 | 1,82 | 15,11% | 18.154,00 |
| 17.02.2025 | 1,56 | 1,58 | 1,55 | 1,58 | 2,06% | 450,00 |
| 14.02.2025 | 1,54 | 1,58 | 1,51 | 1,55 | 0,85% | 1.500,00 |
| 13.02.2025 | 1,53 | 1,58 | 1,52 | 1,54 | 0,72% | 3.252,00 |
| 12.02.2025 | 1,52 | 1,56 | 1,51 | 1,53 | 1,06% | 400,00 |
| 11.02.2025 | 1,52 | 1,56 | 1,50 | 1,51 | -0,85% | 614,00 |
| 10.02.2025 | 1,55 | 1,58 | 1,52 | 1,52 | -1,74% | 575,00 |
| 07.02.2025 | 1,62 | 1,64 | 1,50 | 1,55 | -4,62% | 1.950,00 |
| 06.02.2025 | 1,65 | 1,65 | 1,57 | 1,63 | -1,04% | 2.430,00 |
| 05.02.2025 | 1,66 | 1,70 | 1,53 | 1,64 | -1,74% | 315,00 |
| 04.02.2025 | 1,75 | 1,75 | 1,61 | 1,67 | -4,30% | 7.876,00 |
| 03.02.2025 | 1,70 | 1,78 | 1,64 | 1,75 | 0,34% | 6.610,00 |
| 31.01.2025 | 1,75 | 1,85 | 1,68 | 1,74 | 0,64% | 5.500,00 |
| 30.01.2025 | 1,74 | 1,79 | 1,69 | 1,73 | -0,63% | 596,00 |
| 29.01.2025 | 1,90 | 1,95 | 1,70 | 1,74 | -8,13% | 13.861,00 |
| 28.01.2025 | 1,83 | 2,11 | 1,44 | 1,89 | 3,78% | 48.809,00 |
| 27.01.2025 | 1,84 | 3,37 | 1,73 | 1,83 | -1,56% | 18.402,00 |
| 24.01.2025 | 1,58 | 2,41 | 1,56 | 1,85 | 19,61% | 29.063,00 |
| 23.01.2025 | 1,30 | 1,85 | 1,30 | 1,55 | 19,32% | 27.520,00 |
| 22.01.2025 | 1,32 | 1,34 | 1,06 | 1,30 | -0,92% | 2.800,00 |
| 21.01.2025 | 1,32 | 1,97 | 1,25 | 1,31 | -1,35% | 3.710,00 |
| 20.01.2025 | 1,19 | 1,48 | 1,17 | 1,33 | 10,93% | 1.700,00 |
| 17.01.2025 | 1,18 | 1,63 | 1,15 | 1,20 | 2,39% | 2.500,00 |
| 16.01.2025 | 1,05 | 1,71 | 1,05 | 1,17 | 11,01% | 4.000,00 |
| 15.01.2025 | 1,04 | 1,08 | 1,04 | 1,05 | 1,25% | 2.291,00 |
| 14.01.2025 | 1,05 | 1,54 | 1,04 | 1,04 | 0,19% | 2.606,00 |
| 13.01.2025 | 1,05 | 1,30 | 1,04 | 1,04 | -1,52% | 500,00 |
| 10.01.2025 | 1,04 | 1,26 | 1,02 | 1,06 | 2,03% | 1.800,00 |
| 09.01.2025 | 1,04 | 1,25 | 1,03 | 1,03 | -0,58% | 50,00 |
| 08.01.2025 | 1,07 | 1,22 | 0,99 | 1,04 | -4,41% | 1.000,00 |
| 07.01.2025 | 1,04 | 1,34 | 1,04 | 1,09 | 4,62% | 10.125,00 |
| 06.01.2025 | 1,03 | 1,07 | 1,00 | 1,04 | 0,97% | - |
| 03.01.2025 | 1,03 | 1,08 | 0,81 | 1,03 | 0,00% | 1.047,00 |
| 02.01.2025 | 1,04 | 1,25 | 0,80 | 1,03 | -1,15% | - |
| 30.12.2024 | 1,04 | 1,07 | 1,01 | 1,04 | -0,10% | - |
| 27.12.2024 | 1,01 | 1,04 | 1,00 | 1,04 | 2,71% | - |
| 23.12.2024 | 1,02 | 1,07 | 1,00 | 1,02 | -1,36% | 1.850,00 |
| 20.12.2024 | 1,04 | 1,08 | 1,00 | 1,03 | -1,48% | 100,00 |
| 19.12.2024 | 1,07 | 1,11 | 1,02 | 1,05 | -2,43% | 8.650,00 |
| 18.12.2024 | 1,10 | 1,13 | 1,06 | 1,07 | -2,46% | 1.500,00 |
| 17.12.2024 | 1,11 | 1,15 | 1,08 | 1,10 | -1,52% | 3.740,00 |
| 16.12.2024 | 1,12 | 1,23 | 1,09 | 1,12 | -0,45% | 5.225,00 |
| 13.12.2024 | 1,11 | 1,22 | 1,08 | 1,12 | 2,75% | - |
| 12.12.2024 | 1,09 | 1,11 | 1,07 | 1,09 | 0,18% | 1.762,00 |
| 11.12.2024 | 1,14 | 1,16 | 1,06 | 1,09 | -4,48% | 7.750,00 |
| 10.12.2024 | 1,07 | 1,24 | 1,06 | 1,14 | 6,55% | 800,00 |
| 09.12.2024 | 1,10 | 1,12 | 1,05 | 1,07 | -2,82% | 2.622,00 |
| 06.12.2024 | 1,06 | 1,20 | 1,06 | 1,10 | 3,68% | 10.500,00 |
| 05.12.2024 | 1,10 | 1,12 | 1,02 | 1,06 | -3,89% | 2.905,00 |
| 04.12.2024 | 1,13 | 1,14 | 1,10 | 1,10 | -3,75% | 1.625,00 |
| 03.12.2024 | 1,13 | 1,16 | 1,12 | 1,15 | 1,24% | 900,00 |
| 02.12.2024 | 1,18 | 1,18 | 1,11 | 1,13 | -2,24% | 1.400,00 |
| 29.11.2024 | 1,14 | 1,23 | 1,12 | 1,16 | 1,76% | 60,00 |
| 28.11.2024 | 1,16 | 1,25 | 1,12 | 1,14 | 0,44% | 1.105,00 |
| 27.11.2024 | 1,25 | 1,27 | 0,96 | 1,13 | -9,57% | 23.510,00 |
| 26.11.2024 | 1,53 | 1,55 | 1,25 | 1,25 | -18,94% | 15.615,00 |
| 25.11.2024 | 1,55 | 1,55 | 1,50 | 1,55 | -0,26% | 672,00 |
| 22.11.2024 | 1,54 | 1,59 | 1,48 | 1,55 | -1,15% | 4.716,00 |
| 21.11.2024 | 1,57 | 1,60 | 1,57 | 1,57 | -0,63% | - |
| 20.11.2024 | 1,61 | 1,64 | 1,54 | 1,58 | -3,13% | 300,00 |
| 19.11.2024 | 1,64 | 1,66 | 1,58 | 1,63 | -0,61% | - |
| 18.11.2024 | 1,64 | 1,66 | 1,63 | 1,64 | 0,18% | 662,00 |
| 15.11.2024 | 1,68 | 1,71 | 1,60 | 1,64 | -3,02% | 11.000,00 |
| 14.11.2024 | 1,65 | 1,79 | 1,60 | 1,69 | 3,75% | 6.300,00 |
| 13.11.2024 | 1,57 | 1,69 | 1,55 | 1,63 | 4,50% | - |
| 12.11.2024 | 1,52 | 1,60 | 1,46 | 1,56 | 3,39% | 48.070,00 |
| 11.11.2024 | 1,52 | 1,63 | 1,44 | 1,51 | -1,05% | 8.656,00 |
| 08.11.2024 | 1,61 | 1,62 | 1,41 | 1,52 | -5,23% | 6.180,00 |
| 07.11.2024 | 1,59 | 1,67 | 1,53 | 1,61 | 1,32% | 5.450,00 |