1,311€
-1,43%
Echtzeit-Aktienkurs Medigene AG
Bid:
Ask:
Aktienkurse zur Medigene AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 1,32 | 1,33 | 1,28 | 1,33 | 0,00% | 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 |
| 06.11.2024 | 1,60 | 1,60 | 1,56 | 1,56 | -2,01% | 2.849,00 |
| 05.11.2024 | 1,60 | 1,60 | 1,59 | 1,59 | 0,76% | 625,00 |
| 04.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | 18,00 |
| 01.11.2024 | 1,57 | 1,58 | 1,57 | 1,58 | 1,41% | 100,00 |
| 31.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -3,82% | - |
| 30.10.2024 | 1,56 | 1,63 | 1,56 | 1,62 | 1,37% | 675,00 |
| 29.10.2024 | 1,73 | 1,73 | 1,60 | 1,60 | -9,91% | 1.755,00 |
| 28.10.2024 | 1,79 | 1,79 | 1,78 | 1,78 | -1,22% | 500,00 |
| 25.10.2024 | 1,81 | 1,81 | 1,80 | 1,80 | -2,92% | 1.000,00 |
| 24.10.2024 | 1,84 | 1,85 | 1,84 | 1,85 | -4,34% | 62,00 |
| 23.10.2024 | 1,84 | 1,94 | 1,84 | 1,94 | 5,45% | 503,00 |
| 22.10.2024 | 1,93 | 1,93 | 1,83 | 1,84 | -4,38% | 6.416,00 |
| 21.10.2024 | 1,90 | 1,92 | 1,90 | 1,92 | 1,48% | 1.516,00 |
| 18.10.2024 | 1,90 | 1,90 | 1,89 | 1,89 | 1,61% | 150,00 |
| 17.10.2024 | 1,91 | 1,91 | 1,86 | 1,86 | -3,82% | 501,00 |
| 16.10.2024 | 1,75 | 1,94 | 1,75 | 1,94 | 4,76% | 8,00 |
| 15.10.2024 | 1,74 | 1,89 | 1,74 | 1,85 | 5,60% | 1.900,00 |
| 14.10.2024 | 1,76 | 1,78 | 1,75 | 1,75 | -5,41% | 1.295,00 |
| 11.10.2024 | 1,82 | 1,85 | 1,82 | 1,85 | -2,12% | 250,00 |
| 10.10.2024 | 1,88 | 1,89 | 1,87 | 1,89 | 3,85% | 1.500,00 |
| 09.10.2024 | 2,06 | 2,06 | 1,82 | 1,82 | -12,50% | 134,00 |
| 08.10.2024 | 2,05 | 2,08 | 2,05 | 2,08 | -0,72% | 375,00 |
| 07.10.2024 | 2,11 | 2,11 | 2,10 | 2,10 | -0,24% | 650,00 |
| 04.10.2024 | 2,09 | 2,10 | 2,09 | 2,10 | -0,94% | 800,00 |
| 03.10.2024 | 2,14 | 2,14 | 2,12 | 2,12 | -3,42% | 4,00 |
| 02.10.2024 | 2,08 | 2,20 | 2,08 | 2,20 | 5,28% | - |
| 01.10.2024 | 2,02 | 2,13 | 2,02 | 2,09 | 2,21% | 750,00 |
| 30.09.2024 | 2,10 | 2,20 | 2,04 | 2,04 | -0,97% | 3.571,00 |
| 27.09.2024 | 1,98 | 2,06 | 1,98 | 2,06 | -1,67% | 5,00 |
| 26.09.2024 | 1,95 | 2,10 | 1,95 | 2,10 | 4,75% | 1.100,00 |
| 25.09.2024 | 2,11 | 2,11 | 2,00 | 2,00 | -4,31% | 4.650,00 |
| 24.09.2024 | 2,09 | 2,09 | 2,09 | 2,09 | 0,00% | - |
| 23.09.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -0,24% | 250,00 |
| 20.09.2024 | 2,11 | 2,29 | 2,10 | 2,10 | -0,48% | 576,00 |
| 19.09.2024 | 2,15 | 2,34 | 2,06 | 2,11 | -1,41% | 2.025,00 |
| 18.09.2024 | 2,13 | 2,14 | 2,13 | 2,14 | -5,74% | 252,00 |
| 17.09.2024 | 2,18 | 2,31 | 2,14 | 2,27 | 13,25% | 4.461,00 |
| 16.09.2024 | 1,82 | 2,00 | 1,82 | 2,00 | 2,56% | 1.513,00 |
| 13.09.2024 | 1,88 | 1,95 | 1,88 | 1,95 | 12,20% | 1,00 |
| 12.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -2,03% | - |
| 11.09.2024 | 1,74 | 1,77 | 1,74 | 1,77 | -0,34% | 558,00 |
| 10.09.2024 | 1,79 | 1,79 | 1,76 | 1,78 | -3,05% | 3.162,00 |
| 09.09.2024 | 1,72 | 1,84 | 1,72 | 1,84 | 4,32% | 4,00 |
| 06.09.2024 | 1,73 | 1,77 | 1,73 | 1,76 | 2,33% | 550,00 |
| 05.09.2024 | 1,64 | 1,75 | 1,64 | 1,72 | -3,48% | 4.595,00 |
| 04.09.2024 | 1,84 | 1,91 | 1,60 | 1,78 | -1,55% | 3.186,00 |
| 03.09.2024 | 1,97 | 2,03 | 1,81 | 1,81 | -9,95% | 813,00 |
| 02.09.2024 | 2,07 | 2,07 | 2,01 | 2,01 | 0,47% | 1.500,00 |
| 30.08.2024 | 1,91 | 2,00 | 1,91 | 2,00 | 1,81% | 3.908,00 |