4,670€
0,65%
Echtzeit-Aktienkurs VIROMED MEDICAL INH O.N.
Bid:
Ask:
Aktienkurse zur VIROMED MEDICAL INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 2,62 | 2,64 | 2,58 | 2,58 | -2,27% | 6.139,00 |
| 24.03.2025 | 2,50 | 2,66 | 2,50 | 2,64 | 2,33% | 5.688,00 |
| 21.03.2025 | 2,68 | 2,68 | 2,54 | 2,58 | -3,01% | 6.033,00 |
| 20.03.2025 | 2,60 | 2,68 | 2,52 | 2,66 | 3,91% | 19.585,00 |
| 19.03.2025 | 2,54 | 2,60 | 2,46 | 2,56 | -2,29% | 5.036,00 |
| 18.03.2025 | 2,48 | 2,64 | 2,42 | 2,62 | 6,50% | 25.101,00 |
| 17.03.2025 | 2,26 | 2,54 | 2,14 | 2,46 | 14,95% | 83.351,00 |
| 14.03.2025 | 1,81 | 2,44 | 1,78 | 2,14 | 15,05% | 153.274,00 |
| 13.03.2025 | 1,95 | 1,95 | 1,86 | 1,86 | -6,06% | 11.946,00 |
| 12.03.2025 | 1,94 | 2,10 | 1,87 | 1,98 | 3,13% | 59.868,00 |
| 11.03.2025 | 1,89 | 1,94 | 1,89 | 1,92 | -1,03% | 14.408,00 |
| 10.03.2025 | 1,72 | 1,97 | 1,70 | 1,94 | 8,99% | 32.559,00 |
| 07.03.2025 | 1,76 | 1,82 | 1,67 | 1,78 | -0,56% | 11.202,00 |
| 06.03.2025 | 1,65 | 1,83 | 1,65 | 1,79 | 9,15% | 6.260,00 |
| 05.03.2025 | 1,72 | 1,72 | 1,64 | 1,64 | -5,20% | 5.038,00 |
| 04.03.2025 | 1,77 | 1,77 | 1,73 | 1,73 | -0,57% | 320,00 |
| 03.03.2025 | 1,80 | 1,80 | 1,69 | 1,74 | 1,75% | 49.350,00 |
| 28.02.2025 | 1,67 | 1,81 | 1,62 | 1,71 | 0,00% | 60.263,00 |
| 27.02.2025 | 1,73 | 1,73 | 1,71 | 1,71 | -0,58% | 3.000,00 |
| 26.02.2025 | 1,73 | 1,76 | 1,68 | 1,72 | -1,15% | 23.921,00 |
| 25.02.2025 | 1,73 | 1,74 | 1,70 | 1,74 | 1,16% | 9.750,00 |
| 24.02.2025 | 1,74 | 1,74 | 1,69 | 1,72 | -1,71% | 13.870,00 |
| 21.02.2025 | 1,80 | 1,90 | 1,67 | 1,75 | -0,57% | 46.292,00 |
| 20.02.2025 | 1,76 | 1,88 | 1,73 | 1,76 | 1,15% | 25.780,00 |
| 19.02.2025 | 1,79 | 1,79 | 1,65 | 1,74 | 0,58% | 22.968,00 |
| 18.02.2025 | 1,81 | 1,81 | 1,65 | 1,73 | -2,81% | 93.720,00 |
| 17.02.2025 | 1,80 | 1,82 | 1,69 | 1,78 | -0,56% | 36.750,00 |
| 14.02.2025 | 1,82 | 1,82 | 1,79 | 1,79 | -1,65% | 1.840,00 |
| 13.02.2025 | 1,86 | 1,86 | 1,70 | 1,82 | -2,15% | 22.970,00 |
| 12.02.2025 | 1,86 | 1,86 | 1,70 | 1,86 | 3,91% | 25.382,00 |
| 11.02.2025 | 2,00 | 2,02 | 1,72 | 1,79 | -7,73% | 62.476,00 |
| 10.02.2025 | 2,04 | 2,08 | 1,87 | 1,94 | -0,51% | 24.150,00 |
| 07.02.2025 | 2,06 | 2,12 | 1,90 | 1,95 | -8,02% | 51.926,00 |
| 06.02.2025 | 1,80 | 2,14 | 1,72 | 2,12 | 20,45% | 46.160,00 |
| 05.02.2025 | 1,50 | 1,98 | 1,50 | 1,76 | 13,55% | 37.096,00 |
| 04.02.2025 | 1,68 | 1,72 | 1,55 | 1,55 | -6,06% | 10.225,00 |
| 03.02.2025 | 1,66 | 1,75 | 1,62 | 1,65 | 3,77% | 15.515,00 |
| 31.01.2025 | 1,61 | 1,82 | 1,59 | 1,59 | -9,14% | 50.061,00 |
| 30.01.2025 | 2,00 | 2,00 | 1,70 | 1,75 | -8,85% | 19.084,00 |
| 29.01.2025 | 1,88 | 1,92 | 1,70 | 1,92 | -5,88% | 13.735,00 |
| 28.01.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 27.01.2025 | 2,04 | 2,04 | 1,98 | 2,04 | -1,92% | 1.283,00 |
| 24.01.2025 | 2,10 | 2,10 | 2,08 | 2,08 | 0,97% | 500,00 |
| 23.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 22.01.2025 | 2,00 | 2,20 | 2,00 | 2,06 | -1,90% | 14.878,00 |
| 21.01.2025 | 2,06 | 2,14 | 2,06 | 2,10 | -2,78% | 2.200,00 |
| 20.01.2025 | 2,14 | 2,18 | 2,06 | 2,16 | 2,86% | 7.589,00 |
| 17.01.2025 | 2,20 | 2,20 | 1,96 | 2,10 | -6,25% | 16.383,00 |
| 16.01.2025 | 2,40 | 2,40 | 2,12 | 2,24 | -7,44% | 8.149,00 |
| 15.01.2025 | 2,58 | 2,58 | 2,40 | 2,42 | -5,47% | 4.827,00 |
| 14.01.2025 | 2,56 | 2,58 | 2,52 | 2,56 | 0,79% | 1.238,00 |
| 13.01.2025 | 2,52 | 2,56 | 2,52 | 2,54 | 0,00% | 1.850,00 |
| 10.01.2025 | 2,58 | 2,58 | 2,54 | 2,54 | 0,79% | 3.600,00 |
| 09.01.2025 | 2,50 | 2,52 | 2,50 | 2,52 | 0,00% | 250,00 |
| 08.01.2025 | 2,50 | 2,54 | 2,48 | 2,52 | 0,00% | 2.923,00 |
| 07.01.2025 | 2,52 | 2,54 | 2,40 | 2,52 | -1,56% | 7.410,00 |
| 06.01.2025 | 2,58 | 2,58 | 2,54 | 2,56 | -0,78% | 1.600,00 |
| 03.01.2025 | 2,56 | 2,58 | 2,56 | 2,58 | 1,57% | 875,00 |
| 02.01.2025 | 2,62 | 2,62 | 2,54 | 2,54 | 2,42% | 310,00 |
| 30.12.2024 | 2,34 | 2,62 | 2,34 | 2,48 | 4,20% | 2.618,00 |