3,460€
0,58%
Echtzeit-Aktienkurs VIROMED MEDICAL INH O.N.
Bid:
Ask:
Aktienkurse zur VIROMED MEDICAL INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 3,28 | 3,60 | 3,28 | 3,46 | 0,58% | 5.442,00 |
| 14.08.2025 | 3,58 | 3,60 | 3,36 | 3,44 | -1,71% | 4.731,00 |
| 13.08.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 0,00% | 1.000,00 |
| 12.08.2025 | 3,50 | 3,60 | 3,40 | 3,50 | -0,57% | 3.630,00 |
| 11.08.2025 | 3,52 | 3,60 | 3,38 | 3,52 | -2,22% | 14.797,00 |
| 08.08.2025 | 3,42 | 3,62 | 3,42 | 3,60 | -0,55% | 13.180,00 |
| 07.08.2025 | 3,76 | 3,76 | 3,48 | 3,62 | -4,23% | 13.776,00 |
| 06.08.2025 | 3,80 | 3,80 | 3,78 | 3,78 | 1,61% | 100,00 |
| 05.08.2025 | 3,64 | 3,82 | 3,64 | 3,72 | 3,33% | 36.748,00 |
| 04.08.2025 | 3,46 | 3,62 | 3,46 | 3,60 | 2,86% | 4.070,00 |
| 01.08.2025 | 3,64 | 3,70 | 3,50 | 3,50 | -3,31% | 6.744,00 |
| 31.07.2025 | 3,68 | 3,70 | 3,58 | 3,62 | -3,72% | 8.749,00 |
| 30.07.2025 | 3,82 | 3,82 | 3,72 | 3,76 | -2,59% | 450,00 |
| 29.07.2025 | 3,70 | 4,00 | 3,70 | 3,86 | 4,32% | 25.304,00 |
| 28.07.2025 | 3,50 | 3,74 | 3,50 | 3,70 | 6,32% | 10.591,00 |
| 25.07.2025 | 3,70 | 3,70 | 3,38 | 3,48 | -9,84% | 17.701,00 |
| 24.07.2025 | 3,70 | 3,98 | 3,68 | 3,86 | 4,89% | 52.245,00 |
| 23.07.2025 | 3,60 | 3,74 | 3,60 | 3,68 | 1,10% | 14.806,00 |
| 22.07.2025 | 3,70 | 3,76 | 3,60 | 3,64 | -2,15% | 26.611,00 |
| 21.07.2025 | 3,92 | 3,92 | 3,62 | 3,72 | -4,12% | 18.140,00 |
| 18.07.2025 | 3,80 | 3,90 | 3,72 | 3,88 | 4,30% | 13.738,00 |
| 17.07.2025 | 3,72 | 3,74 | 3,54 | 3,72 | 5,08% | 36.312,00 |
| 16.07.2025 | 3,70 | 3,96 | 3,54 | 3,54 | -16,11% | 168.068,00 |
| 15.07.2025 | 4,46 | 4,46 | 4,16 | 4,22 | -3,65% | 19.483,00 |
| 14.07.2025 | 4,50 | 4,50 | 4,28 | 4,38 | -7,20% | 24.493,00 |
| 11.07.2025 | 4,44 | 4,74 | 4,44 | 4,72 | 9,77% | 12.501,00 |
| 10.07.2025 | 4,36 | 4,36 | 4,22 | 4,30 | 2,38% | 1.888,00 |
| 09.07.2025 | 3,94 | 4,20 | 3,94 | 4,20 | 2,94% | 9.064,00 |
| 08.07.2025 | 4,12 | 4,14 | 3,98 | 4,08 | -1,92% | 16.224,00 |
| 07.07.2025 | 4,20 | 4,20 | 3,98 | 4,16 | -2,35% | 13.718,00 |
| 04.07.2025 | 4,04 | 4,28 | 4,04 | 4,26 | -2,29% | 6.113,00 |
| 03.07.2025 | 4,32 | 4,38 | 4,12 | 4,36 | -0,91% | 44.613,00 |
| 02.07.2025 | 4,46 | 4,60 | 4,22 | 4,40 | -2,22% | 34.084,00 |
| 01.07.2025 | 5,05 | 5,05 | 4,50 | 4,50 | -7,41% | 28.533,00 |
| 30.06.2025 | 4,30 | 5,00 | 4,30 | 4,86 | 15,71% | 24.427,00 |
| 27.06.2025 | 4,18 | 4,24 | 4,06 | 4,20 | -2,33% | 23.676,00 |
| 26.06.2025 | 4,22 | 4,34 | 4,20 | 4,30 | 0,00% | 6.563,00 |
| 25.06.2025 | 4,76 | 4,76 | 4,22 | 4,30 | -7,73% | 14.264,00 |
| 24.06.2025 | 4,86 | 4,94 | 4,50 | 4,66 | -2,10% | 13.953,00 |
| 23.06.2025 | 4,90 | 5,20 | 4,70 | 4,76 | 0,42% | 47.830,00 |
| 20.06.2025 | 4,36 | 4,88 | 4,24 | 4,74 | 7,73% | 14.472,00 |
| 19.06.2025 | 4,50 | 4,50 | 4,40 | 4,40 | -1,35% | 4.211,00 |
| 18.06.2025 | 4,02 | 4,60 | 3,98 | 4,46 | 11,50% | 57.330,00 |
| 17.06.2025 | 3,82 | 4,00 | 3,82 | 4,00 | 8,11% | 32.346,00 |
| 16.06.2025 | 3,80 | 3,80 | 3,44 | 3,70 | 0,00% | 96.681,00 |
| 13.06.2025 | 3,50 | 3,80 | 3,26 | 3,70 | 4,52% | 75.263,00 |
| 12.06.2025 | 3,54 | 3,54 | 3,52 | 3,54 | -1,67% | 21.290,00 |
| 11.06.2025 | 3,72 | 3,76 | 3,50 | 3,60 | -2,70% | 18.768,00 |
| 10.06.2025 | 3,76 | 3,76 | 3,66 | 3,70 | 0,00% | 5.069,00 |
| 09.06.2025 | 3,74 | 3,76 | 3,64 | 3,70 | -2,63% | 8.163,00 |
| 06.06.2025 | 3,68 | 3,80 | 3,62 | 3,80 | 3,26% | 22.200,00 |
| 05.06.2025 | 3,84 | 3,84 | 3,40 | 3,68 | -3,16% | 30.788,00 |
| 04.06.2025 | 3,70 | 3,86 | 3,60 | 3,80 | 0,53% | 16.549,00 |
| 03.06.2025 | 4,06 | 4,06 | 3,68 | 3,78 | -6,90% | 8.213,00 |
| 02.06.2025 | 4,02 | 4,20 | 3,64 | 4,06 | -5,58% | 37.685,00 |
| 30.05.2025 | 4,66 | 4,66 | 4,04 | 4,30 | -7,73% | 46.203,00 |
| 29.05.2025 | 4,66 | 4,66 | 4,66 | 4,66 | 0,00% | 1.275,00 |
| 28.05.2025 | 4,66 | 4,66 | 4,54 | 4,66 | 1,75% | 6.339,00 |
| 27.05.2025 | 4,52 | 4,68 | 4,50 | 4,58 | -1,72% | 11.132,00 |
| 26.05.2025 | 4,52 | 4,66 | 4,50 | 4,66 | -0,43% | 8.669,00 |
| 23.05.2025 | 4,56 | 4,68 | 4,56 | 4,68 | 0,86% | 2.814,00 |
| 22.05.2025 | 4,74 | 4,74 | 4,60 | 4,64 | -2,11% | 7.208,00 |
| 21.05.2025 | 5,10 | 5,10 | 4,50 | 4,74 | -7,06% | 32.664,00 |
| 20.05.2025 | 5,15 | 5,20 | 5,10 | 5,10 | -1,92% | 10.141,00 |
| 19.05.2025 | 5,10 | 5,20 | 5,10 | 5,20 | 1,96% | 17.386,00 |
| 16.05.2025 | 5,55 | 5,80 | 5,10 | 5,10 | 4,08% | 162.102,00 |
| 15.05.2025 | 4,62 | 4,90 | 4,62 | 4,90 | 6,52% | 48.921,00 |
| 14.05.2025 | 4,84 | 4,84 | 4,50 | 4,60 | -2,54% | 21.574,00 |
| 13.05.2025 | 4,78 | 4,82 | 4,72 | 4,72 | 0,85% | 8.352,00 |
| 12.05.2025 | 4,66 | 4,78 | 4,66 | 4,68 | 0,00% | 2.874,00 |
| 09.05.2025 | 4,76 | 4,76 | 4,50 | 4,68 | 3,08% | 2.622,00 |
| 08.05.2025 | 4,56 | 4,70 | 4,50 | 4,54 | 1,34% | 10.047,00 |
| 07.05.2025 | 4,46 | 4,48 | 4,46 | 4,48 | 0,00% | 568,00 |
| 06.05.2025 | 4,54 | 4,54 | 4,40 | 4,48 | -1,75% | 4.762,00 |
| 05.05.2025 | 4,56 | 4,56 | 4,56 | 4,56 | 0,00% | - |
| 02.05.2025 | 4,50 | 4,58 | 4,50 | 4,56 | 3,64% | 1.602,00 |
| 30.04.2025 | 4,70 | 4,70 | 4,40 | 4,40 | -7,56% | 16.962,00 |
| 29.04.2025 | 4,70 | 4,80 | 4,68 | 4,76 | -0,42% | 2.935,00 |
| 28.04.2025 | 4,80 | 4,90 | 4,70 | 4,78 | 0,42% | 11.791,00 |
| 25.04.2025 | 4,68 | 5,10 | 4,50 | 4,76 | 2,59% | 52.169,00 |
| 24.04.2025 | 5,05 | 5,05 | 4,50 | 4,64 | -7,20% | 17.546,00 |
| 23.04.2025 | 5,15 | 5,15 | 4,80 | 5,00 | -0,99% | 11.977,00 |
| 22.04.2025 | 5,20 | 5,25 | 4,98 | 5,05 | -0,98% | 7.303,00 |
| 17.04.2025 | 5,10 | 5,20 | 5,10 | 5,10 | 0,99% | 1.837,00 |
| 16.04.2025 | 5,25 | 5,25 | 4,88 | 5,05 | -5,61% | 19.991,00 |
| 15.04.2025 | 5,35 | 5,40 | 5,15 | 5,35 | 0,00% | 8.636,00 |
| 14.04.2025 | 4,68 | 5,70 | 4,66 | 5,35 | 14,32% | 37.247,00 |
| 11.04.2025 | 4,54 | 4,70 | 4,40 | 4,68 | 3,08% | 23.033,00 |
| 10.04.2025 | 4,46 | 4,70 | 4,42 | 4,54 | 4,13% | 31.558,00 |
| 09.04.2025 | 4,50 | 4,50 | 4,30 | 4,36 | -2,68% | 6.690,00 |
| 08.04.2025 | 4,20 | 4,48 | 4,16 | 4,48 | 2,28% | 19.169,00 |
| 07.04.2025 | 3,92 | 4,38 | 3,90 | 4,38 | 2,82% | 16.751,00 |
| 04.04.2025 | 4,42 | 4,50 | 4,16 | 4,26 | -0,47% | 28.039,00 |
| 03.04.2025 | 4,38 | 4,46 | 3,64 | 4,28 | -0,47% | 60.265,00 |
| 02.04.2025 | 3,68 | 4,30 | 3,52 | 4,30 | 32,72% | 73.910,00 |
| 01.04.2025 | 3,24 | 3,30 | 2,84 | 3,24 | 1,89% | 23.398,00 |
| 31.03.2025 | 3,06 | 3,30 | 3,06 | 3,18 | 6,00% | 56.931,00 |
| 28.03.2025 | 2,92 | 3,00 | 2,90 | 3,00 | 2,04% | 24.636,00 |
| 27.03.2025 | 2,62 | 2,96 | 2,62 | 2,94 | 10,53% | 89.050,00 |
| 26.03.2025 | 2,62 | 2,68 | 2,58 | 2,66 | 3,10% | 16.138,00 |