0,711€
8,47%
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 | 0,65 | 0,71 | 8,47% | 2.000,00 |
| 01.04.2025 | 0,66 | 0,73 | 0,66 | 0,66 | -1,50% | 6.543,00 |
| 31.03.2025 | 0,80 | 0,80 | 0,66 | 0,67 | -16,88% | 18.787,00 |
| 28.03.2025 | 1,52 | 1,55 | 0,80 | 0,80 | -45,58% | 3.441,00 |
| 27.03.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -2,13% | 500,00 |
| 26.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,05% | - |
| 25.03.2025 | 1,52 | 1,52 | 1,50 | 1,52 | -1,17% | 10.360,00 |
| 24.03.2025 | 1,51 | 1,54 | 1,51 | 1,54 | -2,41% | 600,00 |
| 21.03.2025 | 1,50 | 1,57 | 1,50 | 1,57 | 1,03% | 460,00 |
| 20.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 3,32% | - |
| 19.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,69% | - |
| 18.03.2025 | 1,45 | 1,53 | 1,45 | 1,53 | 5,79% | 50,00 |
| 17.03.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -0,28% | 150,00 |
| 14.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | 1.000,00 |
| 13.03.2025 | 1,42 | 1,46 | 1,42 | 1,46 | -5,55% | 6,00 |
| 12.03.2025 | 1,48 | 1,55 | 1,48 | 1,55 | 3,89% | 1.000,00 |
| 11.03.2025 | 1,48 | 1,49 | 1,48 | 1,49 | -0,67% | 450,00 |
| 10.03.2025 | 1,48 | 1,50 | 1,48 | 1,50 | -4,33% | 250,00 |
| 07.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,13% | - |
| 06.03.2025 | 1,52 | 1,59 | 1,51 | 1,59 | 0,51% | 1.933,00 |
| 05.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 2,73% | - |
| 04.03.2025 | 1,63 | 1,63 | 1,53 | 1,54 | -1,66% | 2.746,00 |
| 03.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,39% | 2.900,00 |
| 28.02.2025 | 1,56 | 1,59 | 1,56 | 1,59 | -6,04% | 500,00 |
| 27.02.2025 | 1,60 | 1,69 | 1,60 | 1,69 | 2,93% | 1.500,00 |
| 26.02.2025 | 1,64 | 1,64 | 1,63 | 1,64 | -3,19% | 8.250,00 |
| 25.02.2025 | 1,65 | 1,69 | 1,65 | 1,69 | 1,44% | 200,00 |
| 24.02.2025 | 1,64 | 1,67 | 1,64 | 1,67 | 4,38% | 5.772,00 |
| 21.02.2025 | 1,67 | 1,67 | 1,60 | 1,60 | -7,30% | 2.066,00 |
| 20.02.2025 | 1,64 | 1,73 | 1,64 | 1,73 | 1,53% | 535,00 |
| 19.02.2025 | 1,74 | 1,74 | 1,68 | 1,70 | -5,76% | 760,00 |
| 18.02.2025 | 1,58 | 1,80 | 1,58 | 1,80 | 17,60% | 4.265,00 |
| 17.02.2025 | 1,52 | 1,53 | 1,52 | 1,53 | 1,59% | 700,00 |
| 14.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 1,62% | - |
| 13.02.2025 | 1,51 | 1,61 | 1,49 | 1,49 | -1,59% | 2.140,00 |
| 12.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,13% | - |
| 11.02.2025 | 1,50 | 1,55 | 1,50 | 1,51 | -0,13% | 3.628,00 |
| 10.02.2025 | 1,52 | 1,52 | 1,50 | 1,51 | -4,18% | 1.375,00 |
| 07.02.2025 | 1,60 | 1,60 | 1,58 | 1,58 | -0,38% | 1.700,00 |
| 06.02.2025 | 1,60 | 1,61 | 1,59 | 1,59 | -1,49% | 2.040,00 |
| 05.02.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -5,29% | - |
| 04.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,12% | 2.940,00 |
| 03.02.2025 | 1,75 | 1,76 | 1,70 | 1,70 | -1,96% | 986,00 |
| 31.01.2025 | 1,70 | 1,73 | 1,69 | 1,73 | 1,88% | 1.882,00 |
| 30.01.2025 | 1,73 | 1,75 | 1,70 | 1,70 | -2,86% | 2.900,00 |
| 29.01.2025 | 1,88 | 1,91 | 1,75 | 1,75 | -7,70% | 2.562,00 |
| 28.01.2025 | 1,73 | 1,91 | 1,63 | 1,90 | 6,52% | 10.947,00 |
| 27.01.2025 | 1,82 | 2,05 | 1,78 | 1,78 | -2,09% | 15.336,00 |
| 24.01.2025 | 1,53 | 2,00 | 1,53 | 1,82 | 14,92% | 20.343,00 |
| 23.01.2025 | 1,28 | 1,59 | 1,28 | 1,58 | 22,83% | 13.678,00 |
| 22.01.2025 | 1,28 | 1,29 | 1,28 | 1,29 | -3,16% | 1.064,00 |
| 21.01.2025 | 1,30 | 1,37 | 1,30 | 1,33 | 2,15% | 4.150,00 |
| 20.01.2025 | 1,15 | 1,30 | 1,15 | 1,30 | 13,22% | 1.085,00 |
| 17.01.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -6,81% | - |
| 16.01.2025 | 1,03 | 1,23 | 1,03 | 1,23 | 22,42% | 3.310,00 |
| 15.01.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,40% | - |
| 14.01.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -1,94% | - |
| 13.01.2025 | 1,08 | 1,08 | 1,03 | 1,03 | 1,98% | 4.300,00 |
| 10.01.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,20% | - |
| 09.01.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -3,81% | 91,00 |
| 08.01.2025 | 1,07 | 1,07 | 1,05 | 1,05 | 2,74% | 2.030,00 |
| 07.01.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -3,58% | - |
| 06.01.2025 | 1,00 | 1,06 | 1,00 | 1,06 | 5,79% | 8.325,00 |
| 03.01.2025 | 1,01 | 1,01 | 1,00 | 1,00 | -4,57% | 75,00 |
| 02.01.2025 | 1,02 | 1,05 | 1,00 | 1,05 | 3,14% | 60,00 |
| 30.12.2024 | 1,00 | 1,02 | 1,00 | 1,02 | 0,99% | 247,00 |
| 27.12.2024 | 1,00 | 1,01 | 1,00 | 1,01 | -4,00% | 311,00 |
| 23.12.2024 | 1,00 | 1,05 | 1,00 | 1,05 | -1,13% | 4.506,00 |
| 20.12.2024 | 1,02 | 1,06 | 1,01 | 1,06 | 2,31% | 1.050,00 |
| 19.12.2024 | 1,05 | 1,05 | 1,04 | 1,04 | -3,53% | 1.180,00 |
| 18.12.2024 | 1,10 | 1,10 | 1,07 | 1,08 | -3,24% | 5.867,00 |
| 17.12.2024 | 1,09 | 1,11 | 1,06 | 1,11 | 3,54% | 1.150,00 |
| 16.12.2024 | 1,10 | 1,15 | 1,07 | 1,07 | 2,29% | 9.575,00 |
| 13.12.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 12.12.2024 | 1,05 | 1,09 | 1,05 | 1,06 | -0,93% | 1.888,00 |
| 11.12.2024 | 1,10 | 1,10 | 1,07 | 1,07 | 1,52% | 580,00 |
| 10.12.2024 | 1,05 | 1,05 | 1,05 | 1,05 | -1,86% | - |
| 09.12.2024 | 1,05 | 1,09 | 1,05 | 1,07 | 1,70% | 2.355,00 |
| 06.12.2024 | 1,02 | 1,06 | 1,02 | 1,06 | 3,13% | 936,00 |
| 05.12.2024 | 1,10 | 1,10 | 1,01 | 1,02 | -7,91% | 4.730,00 |
| 04.12.2024 | 1,11 | 1,16 | 1,11 | 1,11 | 0,00% | 1.650,00 |
| 03.12.2024 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 02.12.2024 | 1,15 | 1,17 | 1,11 | 1,11 | -1,94% | 705,00 |
| 29.11.2024 | 1,11 | 1,13 | 1,11 | 1,13 | -2,91% | 400,00 |
| 28.11.2024 | 1,20 | 1,20 | 1,17 | 1,17 | 4,10% | 716,00 |
| 27.11.2024 | 1,20 | 1,23 | 1,04 | 1,12 | -15,00% | 17.761,00 |
| 26.11.2024 | 1,50 | 1,51 | 1,32 | 1,32 | -12,12% | 17.325,00 |
| 25.11.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 22.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -2,54% | - |
| 21.11.2024 | 1,57 | 1,60 | 1,54 | 1,57 | 3,83% | 559,00 |
| 20.11.2024 | 1,55 | 1,58 | 1,51 | 1,51 | -3,57% | 473,00 |
| 19.11.2024 | 1,60 | 1,60 | 1,57 | 1,57 | -5,42% | 200,00 |
| 18.11.2024 | 1,60 | 1,66 | 1,60 | 1,66 | 2,09% | 8.209,00 |
| 15.11.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,85% | - |
| 14.11.2024 | 1,60 | 1,72 | 1,60 | 1,64 | 2,63% | 2.800,00 |
| 13.11.2024 | 1,50 | 1,63 | 1,50 | 1,60 | 7,10% | 1.000,00 |
| 12.11.2024 | 1,48 | 1,49 | 1,48 | 1,49 | 2,75% | 662,00 |
| 11.11.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -2,81% | - |
| 08.11.2024 | 1,56 | 1,56 | 1,49 | 1,49 | -5,68% | 1.991,00 |
| 07.11.2024 | 1,56 | 1,62 | 1,56 | 1,58 | 1,41% | 1.500,00 |