0,686€
-8,60%
Echtzeit-Aktienkurs Medigene AG
Bid:
Ask:
Aktienkurse zur Medigene AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 0,69 | 0,81 | 0,65 | 0,66 | -12,20% | - |
| 28.03.2025 | 1,48 | 1,54 | 0,60 | 0,75 | -50,59% | 40.730,00 |
| 27.03.2025 | 1,50 | 1,58 | 1,48 | 1,52 | -0,97% | 21.402,00 |
| 26.03.2025 | 1,53 | 1,56 | 1,50 | 1,53 | 1,51% | 19.211,00 |
| 25.03.2025 | 1,53 | 1,56 | 1,46 | 1,51 | -1,33% | 21.629,00 |
| 24.03.2025 | 1,52 | 1,55 | 1,45 | 1,53 | -0,69% | 24.631,00 |
| 21.03.2025 | 1,59 | 1,59 | 1,54 | 1,54 | -1,07% | 11.702,00 |
| 20.03.2025 | 1,59 | 1,59 | 1,51 | 1,56 | -2,03% | 15.527,00 |
| 19.03.2025 | 1,60 | 1,60 | 1,51 | 1,59 | 4,58% | 17.834,00 |
| 18.03.2025 | 1,45 | 1,60 | 1,41 | 1,52 | 1,35% | 24.112,00 |
| 17.03.2025 | 1,49 | 1,54 | 1,40 | 1,50 | -2,60% | 24.177,00 |
| 14.03.2025 | 1,52 | 1,54 | 1,45 | 1,54 | 1,32% | 20.188,00 |
| 13.03.2025 | 1,45 | 1,57 | 1,45 | 1,52 | 1,33% | 25.181,00 |
| 12.03.2025 | 1,55 | 1,55 | 1,45 | 1,50 | -0,69% | 14.245,00 |
| 11.03.2025 | 1,49 | 1,60 | 1,49 | 1,51 | 0,01% | 1.641,00 |
| 10.03.2025 | 1,55 | 1,62 | 1,49 | 1,51 | -0,64% | 6.778,00 |
| 07.03.2025 | 1,57 | 1,62 | 1,45 | 1,52 | -6,74% | 17.677,00 |
| 06.03.2025 | 1,57 | 1,63 | 1,45 | 1,63 | 7,20% | 52.246,00 |
| 05.03.2025 | 1,60 | 1,62 | 1,51 | 1,52 | -4,98% | 20.995,00 |
| 04.03.2025 | 1,67 | 1,67 | 1,53 | 1,60 | -4,59% | 17.770,00 |
| 03.03.2025 | 1,56 | 1,69 | 1,51 | 1,68 | 8,19% | 37.077,00 |
| 28.02.2025 | 1,57 | 1,61 | 1,50 | 1,55 | -8,76% | 48.047,00 |
| 27.02.2025 | 1,61 | 1,70 | 1,56 | 1,70 | 7,30% | 17.076,00 |
| 26.02.2025 | 1,67 | 1,70 | 1,58 | 1,58 | -3,48% | 21.939,00 |
| 25.02.2025 | 1,67 | 1,69 | 1,64 | 1,64 | 0,00% | 22.008,00 |
| 24.02.2025 | 1,66 | 1,72 | 1,64 | 1,64 | -1,49% | 13.273,00 |
| 21.02.2025 | 1,73 | 1,73 | 1,65 | 1,67 | -5,64% | 10.057,00 |
| 20.02.2025 | 1,66 | 1,76 | 1,64 | 1,76 | -0,02% | 22.032,00 |
| 19.02.2025 | 1,80 | 1,80 | 1,64 | 1,77 | -5,24% | 43.814,00 |
| 18.02.2025 | 1,58 | 1,86 | 1,58 | 1,86 | 17,87% | 78.860,00 |
| 17.02.2025 | 1,60 | 1,61 | 1,52 | 1,58 | 3,96% | 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 | 4,68% | 10.501,00 |
| 12.02.2025 | 1,51 | 1,56 | 1,51 | 1,51 | 0,49% | 5.332,00 |
| 11.02.2025 | 1,50 | 1,55 | 1,50 | 1,50 | 0,12% | 8.366,00 |
| 10.02.2025 | 1,52 | 1,58 | 1,50 | 1,50 | -3,83% | 18.727,00 |
| 07.02.2025 | 1,62 | 1,62 | 1,52 | 1,56 | -4,39% | 11.668,00 |
| 06.02.2025 | 1,60 | 1,65 | 1,55 | 1,63 | 1,97% | 5.186,00 |
| 05.02.2025 | 1,61 | 1,70 | 1,54 | 1,60 | -0,63% | 21.406,00 |
| 04.02.2025 | 1,70 | 1,75 | 1,61 | 1,61 | -5,17% | 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 | 5,28% | 19.295,00 |
| 30.01.2025 | 1,83 | 1,83 | 1,68 | 1,70 | -1,72% | 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 | -3,41% | 14.028,00 |
| 21.01.2025 | 1,37 | 1,41 | 1,24 | 1,34 | -1,99% | 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 | -0,99% | 23.355,00 |
| 16.01.2025 | 1,06 | 1,20 | 1,06 | 1,19 | 15,94% | 39.924,00 |
| 15.01.2025 | 1,06 | 1,08 | 1,03 | 1,03 | 0,57% | 10.401,00 |
| 14.01.2025 | 1,04 | 1,07 | 1,02 | 1,02 | -5,33% | 24.372,00 |
| 13.01.2025 | 1,03 | 1,08 | 1,03 | 1,08 | -0,20% | 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 | 0,04% | 878,00 |
| 08.01.2025 | 1,07 | 1,08 | 1,02 | 1,08 | 1,35% | 23.994,00 |
| 07.01.2025 | 1,02 | 1,08 | 1,02 | 1,07 | 0,51% | 22.247,00 |
| 06.01.2025 | 1,01 | 1,06 | 1,01 | 1,06 | 0,93% | 8.870,00 |
| 03.01.2025 | 1,01 | 1,06 | 1,00 | 1,05 | 3,94% | 27.928,00 |
| 02.01.2025 | 1,02 | 1,07 | 1,00 | 1,01 | -1,15% | 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 | -5,64% | 58.212,00 |
| 19.12.2024 | 1,05 | 1,11 | 1,02 | 1,06 | 0,72% | 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 | 3,57% | 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 | 7,41% | 67.484,00 |
| 12.12.2024 | 1,06 | 1,13 | 1,06 | 1,06 | 0,97% | 12.027,00 |
| 11.12.2024 | 1,14 | 1,14 | 1,05 | 1,05 | -7,86% | 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 | 3,83% | 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 | 0,08% | 102.833,00 |
| 04.12.2024 | 1,11 | 1,16 | 1,05 | 1,05 | -11,68% | 50.254,00 |
| 03.12.2024 | 1,11 | 1,19 | 1,11 | 1,19 | 2,79% | 60.260,00 |
| 02.12.2024 | 1,15 | 1,20 | 1,11 | 1,16 | -1,21% | 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 | -20,46% | 89.031,00 |
| 25.11.2024 | 1,50 | 1,55 | 1,50 | 1,52 | -1,86% | 7.553,00 |
| 22.11.2024 | 1,53 | 1,55 | 1,50 | 1,55 | -3,37% | 13.497,00 |
| 21.11.2024 | 1,57 | 1,60 | 1,57 | 1,60 | 0,88% | - |
| 20.11.2024 | 1,58 | 1,67 | 1,58 | 1,59 | 0,62% | 2.927,00 |
| 19.11.2024 | 1,60 | 1,68 | 1,56 | 1,58 | -5,93% | 13.237,00 |
| 18.11.2024 | 1,60 | 1,68 | 1,60 | 1,68 | 1,07% | 1.976,00 |
| 15.11.2024 | 1,70 | 1,70 | 1,59 | 1,66 | -1,66% | 5.019,00 |
| 14.11.2024 | 1,63 | 1,77 | 1,62 | 1,69 | 4,32% | 15.416,00 |
| 13.11.2024 | 1,60 | 1,65 | 1,56 | 1,62 | 3,58% | 20.794,00 |
| 12.11.2024 | 1,49 | 1,60 | 1,44 | 1,56 | 3,44% | 30.264,00 |
| 11.11.2024 | 1,49 | 1,60 | 1,42 | 1,51 | 1,20% | 33.685,00 |
| 08.11.2024 | 1,55 | 1,59 | 1,44 | 1,49 | -3,11% | 55.605,00 |
| 07.11.2024 | 1,70 | 1,70 | 1,51 | 1,54 | -5,63% | 21.620,00 |
| 06.11.2024 | 1,57 | 1,70 | 1,55 | 1,63 | 3,42% | 16.667,00 |
| 05.11.2024 | 1,60 | 1,61 | 1,55 | 1,58 | -2,23% | 17.357,00 |