1,665€
Echtzeit-Aktienkurs Medigene AG
Bid:
Ask:
Aktienkurse zur Medigene AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.02.2025 | 1,65 | 1,72 | 1,65 | 1,66 | -0,05% | 10.908,00 |
| 21.02.2025 | 1,73 | 1,73 | 1,65 | 1,67 | -5,67% | 10.057,00 |
| 20.02.2025 | 1,66 | 1,77 | 1,64 | 1,77 | 0,00% | 22.032,00 |
| 19.02.2025 | 1,80 | 1,80 | 1,64 | 1,77 | -5,26% | 43.814,00 |
| 18.02.2025 | 1,58 | 1,86 | 1,58 | 1,86 | 17,91% | 78.860,00 |
| 17.02.2025 | 1,60 | 1,61 | 1,52 | 1,58 | 3,95% | 12.689,00 |
| 14.02.2025 | 1,60 | 1,60 | 1,51 | 1,52 | -3,80% | 10.941,00 |
| 13.02.2025 | 1,53 | 1,59 | 1,51 | 1,58 | 4,71% | 10.501,00 |
| 12.02.2025 | 1,51 | 1,56 | 1,51 | 1,51 | 0,47% | 5.332,00 |
| 11.02.2025 | 1,50 | 1,55 | 1,50 | 1,50 | 0,13% | 8.366,00 |
| 10.02.2025 | 1,52 | 1,58 | 1,50 | 1,50 | -3,85% | 18.727,00 |
| 07.02.2025 | 1,62 | 1,62 | 1,52 | 1,56 | -4,41% | 11.668,00 |
| 06.02.2025 | 1,60 | 1,65 | 1,55 | 1,63 | 2,00% | 5.186,00 |
| 05.02.2025 | 1,61 | 1,70 | 1,54 | 1,60 | -0,62% | 21.406,00 |
| 04.02.2025 | 1,70 | 1,75 | 1,61 | 1,61 | -5,18% | 24.451,00 |
| 03.02.2025 | 1,75 | 1,78 | 1,68 | 1,70 | -5,14% | 11.188,00 |
| 31.01.2025 | 1,70 | 1,79 | 1,68 | 1,79 | 5,29% | 19.295,00 |
| 30.01.2025 | 1,83 | 1,83 | 1,68 | 1,70 | -1,73% | 31.252,00 |
| 29.01.2025 | 1,93 | 1,95 | 1,73 | 1,73 | -8,95% | 58.736,00 |
| 28.01.2025 | 1,89 | 2,13 | 1,60 | 1,90 | 2,70% | 176.844,00 |
| 27.01.2025 | 1,90 | 2,10 | 1,70 | 1,85 | -2,12% | 169.834,00 |
| 24.01.2025 | 1,60 | 2,05 | 1,58 | 1,89 | 23,93% | 344.834,00 |
| 23.01.2025 | 1,37 | 1,60 | 1,30 | 1,53 | 17,58% | 168.092,00 |
| 22.01.2025 | 1,30 | 1,36 | 1,28 | 1,30 | -3,43% | 14.028,00 |
| 21.01.2025 | 1,37 | 1,41 | 1,24 | 1,34 | -1,97% | 89.741,00 |
| 20.01.2025 | 1,15 | 1,37 | 1,15 | 1,37 | 16,30% | 65.066,00 |
| 17.01.2025 | 1,20 | 1,20 | 1,15 | 1,18 | -1,01% | 23.355,00 |
| 16.01.2025 | 1,06 | 1,20 | 1,06 | 1,19 | 15,98% | 39.924,00 |
| 15.01.2025 | 1,06 | 1,08 | 1,03 | 1,03 | 0,59% | 10.401,00 |
| 14.01.2025 | 1,04 | 1,07 | 1,02 | 1,02 | -5,38% | 24.372,00 |
| 13.01.2025 | 1,03 | 1,08 | 1,03 | 1,08 | -0,19% | 22.996,00 |
| 10.01.2025 | 1,03 | 1,08 | 1,02 | 1,08 | 0,00% | 35.217,00 |
| 09.01.2025 | 1,08 | 1,08 | 1,01 | 1,08 | 0,00% | 878,00 |
| 08.01.2025 | 1,07 | 1,08 | 1,02 | 1,08 | 1,41% | 23.994,00 |
| 07.01.2025 | 1,02 | 1,08 | 1,02 | 1,07 | 0,47% | 22.247,00 |
| 06.01.2025 | 1,01 | 1,06 | 1,01 | 1,06 | 0,95% | 8.870,00 |
| 03.01.2025 | 1,01 | 1,06 | 1,00 | 1,05 | 3,96% | 27.928,00 |
| 02.01.2025 | 1,02 | 1,07 | 1,00 | 1,01 | -1,17% | 10.627,00 |
| 30.12.2024 | 1,00 | 1,05 | 1,00 | 1,02 | -2,01% | 13.655,00 |
| 27.12.2024 | 1,00 | 1,04 | 1,00 | 1,04 | 4,30% | 41.002,00 |
| 23.12.2024 | 1,00 | 1,05 | 1,00 | 1,00 | 0,00% | 37.804,00 |
| 20.12.2024 | 1,03 | 1,06 | 1,00 | 1,00 | -5,66% | 58.212,00 |
| 19.12.2024 | 1,05 | 1,11 | 1,02 | 1,06 | 0,76% | 20.261,00 |
| 18.12.2024 | 1,11 | 1,19 | 1,05 | 1,05 | -2,59% | 41.703,00 |
| 17.12.2024 | 1,08 | 1,12 | 1,06 | 1,08 | 3,55% | 32.288,00 |
| 16.12.2024 | 1,10 | 1,20 | 1,04 | 1,04 | -8,43% | 26.703,00 |
| 13.12.2024 | 1,16 | 1,16 | 1,06 | 1,14 | 7,45% | 67.484,00 |
| 12.12.2024 | 1,06 | 1,13 | 1,06 | 1,06 | 0,95% | 12.027,00 |
| 11.12.2024 | 1,14 | 1,14 | 1,05 | 1,05 | -7,89% | 20.892,00 |
| 10.12.2024 | 1,05 | 1,15 | 1,05 | 1,14 | 5,56% | 70.714,00 |
| 09.12.2024 | 1,05 | 1,10 | 1,05 | 1,08 | 3,85% | 34.408,00 |
| 06.12.2024 | 1,02 | 1,11 | 1,02 | 1,04 | -0,95% | 42.920,00 |
| 05.12.2024 | 1,15 | 1,15 | 1,01 | 1,05 | 0,10% | 102.833,00 |
| 04.12.2024 | 1,11 | 1,16 | 1,05 | 1,05 | -11,70% | 50.254,00 |
| 03.12.2024 | 1,11 | 1,19 | 1,11 | 1,19 | 2,77% | 60.260,00 |
| 02.12.2024 | 1,15 | 1,20 | 1,11 | 1,16 | -1,20% | 29.086,00 |
| 29.11.2024 | 1,17 | 1,17 | 1,11 | 1,17 | 0,00% | 41.392,00 |
| 28.11.2024 | 1,13 | 1,20 | 1,11 | 1,17 | 1,74% | 34.818,00 |
| 27.11.2024 | 1,20 | 1,30 | 1,01 | 1,15 | -4,96% | 218.819,00 |
| 26.11.2024 | 1,49 | 1,54 | 1,20 | 1,21 | -20,45% | 89.031,00 |
| 25.11.2024 | 1,50 | 1,55 | 1,50 | 1,52 | -1,87% | 7.553,00 |
| 22.11.2024 | 1,53 | 1,55 | 1,50 | 1,55 | 1,17% | 13.497,00 |
| 21.11.2024 | 1,55 | 1,57 | 1,53 | 1,53 | -3,65% | 5.017,00 |
| 20.11.2024 | 1,58 | 1,67 | 1,58 | 1,59 | 0,63% | 2.927,00 |
| 19.11.2024 | 1,60 | 1,68 | 1,56 | 1,58 | -5,95% | 13.237,00 |
| 18.11.2024 | 1,60 | 1,68 | 1,60 | 1,68 | 3,70% | 1.976,00 |
| 15.11.2024 | 1,65 | 1,70 | 1,60 | 1,62 | -2,99% | 7.219,00 |
| 14.11.2024 | 1,60 | 1,67 | 1,60 | 1,67 | -1,18% | 5.016,00 |
| 13.11.2024 | 1,64 | 1,69 | 1,56 | 1,69 | 9,60% | 14.350,00 |
| 12.11.2024 | 1,48 | 1,57 | 1,48 | 1,54 | 4,19% | 49.175,00 |
| 11.11.2024 | 1,50 | 1,56 | 1,45 | 1,48 | -6,44% | 20.701,00 |
| 08.11.2024 | 1,55 | 1,58 | 1,45 | 1,58 | 2,05% | 28.359,00 |
| 07.11.2024 | 1,55 | 1,67 | 1,54 | 1,55 | -1,17% | 12.169,00 |
| 06.11.2024 | 1,60 | 1,62 | 1,55 | 1,57 | -1,99% | 10.978,00 |
| 05.11.2024 | 1,65 | 1,65 | 1,60 | 1,60 | 0,00% | 8.327,00 |
| 04.11.2024 | 1,58 | 1,65 | 1,57 | 1,60 | 2,42% | 11.942,00 |
| 01.11.2024 | 1,69 | 1,69 | 1,56 | 1,56 | -8,07% | 3.561,00 |
| 31.10.2024 | 1,56 | 1,70 | 1,56 | 1,70 | 4,91% | 11.889,00 |
| 30.10.2024 | 1,63 | 1,70 | 1,60 | 1,62 | -0,38% | 12.666,00 |
| 29.10.2024 | 1,76 | 1,79 | 1,52 | 1,63 | -9,66% | 57.665,00 |
| 28.10.2024 | 1,79 | 1,84 | 1,73 | 1,80 | -3,17% | 17.043,00 |
| 25.10.2024 | 1,81 | 1,86 | 1,81 | 1,86 | 2,98% | 17.315,00 |
| 24.10.2024 | 1,91 | 1,91 | 1,81 | 1,81 | -2,43% | 12.446,00 |
| 23.10.2024 | 1,95 | 1,95 | 1,84 | 1,85 | -2,61% | 22.061,00 |
| 22.10.2024 | 1,97 | 1,97 | 1,84 | 1,90 | -1,55% | 18.268,00 |
| 21.10.2024 | 1,90 | 2,00 | 1,90 | 1,93 | 3,09% | 6.562,00 |
| 18.10.2024 | 2,04 | 2,04 | 1,87 | 1,87 | -3,46% | 8.532,00 |
| 17.10.2024 | 2,06 | 2,06 | 1,91 | 1,94 | 1,31% | 11.097,00 |
| 16.10.2024 | 1,79 | 2,08 | 1,79 | 1,91 | 1,59% | 6.785,00 |
| 15.10.2024 | 1,89 | 1,89 | 1,76 | 1,88 | 8,09% | 10.410,00 |
| 14.10.2024 | 1,76 | 1,80 | 1,74 | 1,74 | -3,17% | 8.130,00 |
| 11.10.2024 | 1,89 | 1,89 | 1,79 | 1,80 | -1,06% | 17.046,00 |
| 10.10.2024 | 1,88 | 1,93 | 1,81 | 1,82 | -6,23% | 12.056,00 |
| 09.10.2024 | 2,10 | 2,15 | 1,81 | 1,94 | -5,39% | 49.658,00 |
| 08.10.2024 | 2,06 | 2,15 | 2,05 | 2,05 | -4,16% | 4.082,00 |
| 07.10.2024 | 2,18 | 2,18 | 2,09 | 2,14 | -4,61% | 4.429,00 |
| 04.10.2024 | 2,17 | 2,24 | 2,11 | 2,24 | 7,84% | 13.560,00 |
| 03.10.2024 | 2,29 | 2,29 | 2,08 | 2,08 | -9,15% | 4.585,00 |
| 02.10.2024 | 2,07 | 2,29 | 2,07 | 2,29 | 7,49% | 8.357,00 |
| 01.10.2024 | 2,17 | 2,17 | 2,05 | 2,13 | -2,05% | 5.808,00 |