1,425€
1,79%
Echtzeit-Aktienkurs MedNation AG
Bid:
Ask:
Aktienkurse zur MedNation AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 1,46 | 1,50 | 1,41 | 1,43 | -2,06% | - |
| 16.07.2025 | 1,53 | 1,54 | 1,44 | 1,46 | -4,28% | 25.000,00 |
| 15.07.2025 | 1,44 | 1,59 | 1,43 | 1,52 | 6,67% | - |
| 14.07.2025 | 1,50 | 1,54 | 1,43 | 1,43 | -5,00% | - |
| 11.07.2025 | 1,52 | 1,58 | 1,50 | 1,50 | -4,46% | - |
| 10.07.2025 | 1,50 | 1,60 | 1,49 | 1,57 | 2,95% | 2.880,00 |
| 09.07.2025 | 1,56 | 1,56 | 1,22 | 1,53 | -1,61% | - |
| 08.07.2025 | 1,45 | 1,55 | 1,42 | 1,55 | 9,93% | - |
| 07.07.2025 | 1,51 | 1,54 | 1,40 | 1,41 | -6,62% | - |
| 04.07.2025 | 1,48 | 1,73 | 1,48 | 1,51 | 4,86% | - |
| 03.07.2025 | 1,44 | 1,49 | 1,42 | 1,44 | 0,00% | - |
| 02.07.2025 | 1,47 | 1,60 | 1,39 | 1,44 | -2,04% | - |
| 01.07.2025 | 1,50 | 1,73 | 1,47 | 1,47 | 0,00% | - |
| 30.06.2025 | 1,46 | 1,65 | 1,46 | 1,47 | 0,68% | - |
| 27.06.2025 | 1,46 | 1,70 | 1,46 | 1,46 | 0,00% | - |
| 26.06.2025 | 1,44 | 1,65 | 1,44 | 1,46 | 1,74% | - |
| 25.06.2025 | 1,44 | 1,69 | 1,44 | 1,44 | 1,77% | - |
| 24.06.2025 | 1,54 | 1,69 | 1,33 | 1,41 | -9,03% | 200,00 |
| 23.06.2025 | 1,51 | 1,73 | 1,49 | 1,55 | 2,65% | - |
| 20.06.2025 | 1,52 | 1,75 | 1,51 | 1,51 | -0,66% | - |
| 19.06.2025 | 1,52 | 1,52 | 1,45 | 1,52 | 0,33% | - |
| 18.06.2025 | 1,51 | 1,52 | 1,50 | 1,52 | 1,00% | - |
| 17.06.2025 | 1,49 | 1,51 | 1,19 | 1,50 | 1,01% | - |
| 16.06.2025 | 1,22 | 1,73 | 1,13 | 1,49 | 12,93% | - |
| 13.06.2025 | 1,32 | 1,76 | 1,17 | 1,32 | 22,90% | - |
| 12.06.2025 | 1,29 | 1,48 | 1,03 | 1,07 | -17,05% | - |
| 11.06.2025 | 1,37 | 1,46 | 1,19 | 1,29 | -5,49% | - |
| 10.06.2025 | 1,44 | 1,44 | 1,19 | 1,37 | -5,21% | - |
| 09.06.2025 | 1,49 | 1,60 | 1,19 | 1,44 | -3,36% | - |
| 06.06.2025 | 1,43 | 1,76 | 1,41 | 1,49 | 4,20% | 10.500,00 |
| 05.06.2025 | 1,43 | 1,46 | 1,41 | 1,43 | 0,00% | - |
| 04.06.2025 | 1,44 | 1,48 | 1,42 | 1,43 | -0,69% | - |
| 03.06.2025 | 1,51 | 1,73 | 1,44 | 1,44 | -4,32% | 43.500,00 |
| 02.06.2025 | 1,55 | 1,73 | 1,51 | 1,51 | -1,63% | - |
| 30.05.2025 | 1,54 | 3,23 | 1,52 | 1,53 | 0,99% | 43.762,00 |
| 29.05.2025 | 1,52 | 1,94 | 1,50 | 1,52 | 0,00% | - |
| 28.05.2025 | 1,54 | 1,94 | 1,52 | 1,52 | 0,00% | - |
| 27.05.2025 | 1,54 | 1,94 | 1,52 | 1,52 | 0,00% | 6.600,00 |
| 26.05.2025 | 1,50 | 1,94 | 1,50 | 1,52 | 1,68% | - |
| 23.05.2025 | 1,55 | 1,94 | 1,47 | 1,49 | -2,30% | - |
| 22.05.2025 | 1,50 | 1,94 | 1,47 | 1,53 | 3,74% | - |
| 21.05.2025 | 1,49 | 1,91 | 1,46 | 1,47 | 1,38% | - |
| 20.05.2025 | 1,45 | 1,48 | 1,44 | 1,45 | -0,68% | - |
| 19.05.2025 | 1,46 | 1,49 | 1,46 | 1,46 | 0,00% | - |
| 16.05.2025 | 1,45 | 1,87 | 1,45 | 1,46 | 0,69% | - |
| 15.05.2025 | 1,45 | 1,87 | 1,45 | 1,45 | 0,00% | - |
| 14.05.2025 | 1,43 | 1,90 | 1,43 | 1,45 | 2,11% | 300,00 |
| 13.05.2025 | 1,46 | 1,87 | 1,42 | 1,42 | -2,74% | - |
| 12.05.2025 | 1,47 | 1,91 | 1,45 | 1,46 | 3,55% | - |
| 09.05.2025 | 1,41 | 1,89 | 1,39 | 1,41 | 1,81% | - |
| 08.05.2025 | 1,45 | 1,87 | 1,32 | 1,39 | -4,48% | - |
| 07.05.2025 | 1,42 | 1,87 | 1,42 | 1,45 | 2,11% | - |
| 06.05.2025 | 1,41 | 1,87 | 1,40 | 1,42 | 0,71% | - |
| 05.05.2025 | 1,36 | 1,46 | 1,30 | 1,41 | 3,68% | - |
| 02.05.2025 | 1,37 | 1,39 | 1,36 | 1,36 | 0,00% | - |
| 30.04.2025 | 1,36 | 1,40 | 1,36 | 1,36 | 0,00% | - |
| 29.04.2025 | 1,36 | 1,50 | 1,36 | 1,36 | 0,00% | - |
| 28.04.2025 | 1,39 | 1,50 | 1,36 | 1,36 | 0,00% | - |
| 25.04.2025 | 1,39 | 1,55 | 1,36 | 1,36 | 0,00% | 12.000,00 |
| 24.04.2025 | 1,36 | 1,86 | 1,36 | 1,36 | 0,00% | - |
| 23.04.2025 | 1,86 | 1,86 | 1,36 | 1,36 | 0,00% | - |
| 22.04.2025 | 1,38 | 1,86 | 1,36 | 1,36 | 0,00% | - |
| 17.04.2025 | 1,39 | 1,86 | 1,36 | 1,36 | 0,00% | - |
| 16.04.2025 | 1,37 | 1,86 | 1,36 | 1,36 | -1,45% | - |
| 15.04.2025 | 1,38 | 1,86 | 1,36 | 1,38 | 1,85% | - |
| 14.04.2025 | 1,39 | 1,86 | 1,36 | 1,36 | -0,37% | - |
| 11.04.2025 | 1,39 | 1,86 | 1,36 | 1,36 | 0,37% | - |
| 10.04.2025 | 1,35 | 1,86 | 1,30 | 1,36 | 0,00% | - |
| 09.04.2025 | 1,43 | 1,86 | 1,36 | 1,36 | -1,45% | - |
| 08.04.2025 | 1,37 | 1,86 | 1,37 | 1,38 | 1,48% | - |
| 07.04.2025 | 1,34 | 1,86 | 1,34 | 1,36 | -0,37% | - |
| 04.04.2025 | 1,39 | 1,86 | 1,30 | 1,36 | 0,00% | - |
| 03.04.2025 | 1,36 | 1,86 | 1,36 | 1,36 | -1,45% | 66,00 |
| 02.04.2025 | 1,38 | 1,86 | 1,38 | 1,38 | 0,00% | - |
| 01.04.2025 | 1,33 | 1,84 | 1,32 | 1,38 | 1,47% | 86,00 |
| 31.03.2025 | 1,36 | 1,84 | 1,24 | 1,36 | 0,00% | - |
| 28.03.2025 | 1,36 | 1,86 | 1,35 | 1,36 | 0,00% | - |
| 27.03.2025 | 1,36 | 1,84 | 1,34 | 1,36 | 1,49% | - |
| 26.03.2025 | 1,38 | 1,84 | 1,34 | 1,34 | -2,90% | 64.000,00 |
| 25.03.2025 | 1,34 | 1,84 | 1,32 | 1,38 | 4,94% | 3.200,00 |
| 24.03.2025 | 1,31 | 1,41 | 1,31 | 1,32 | 0,77% | 57.000,00 |
| 21.03.2025 | 1,31 | 1,33 | 1,31 | 1,31 | 0,00% | - |
| 20.03.2025 | 1,31 | 1,33 | 1,31 | 1,31 | -1,51% | - |
| 19.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 18.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 17.03.2025 | 1,33 | 1,34 | 1,33 | 1,33 | 0,00% | - |
| 14.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 13.03.2025 | 1,31 | 1,33 | 1,30 | 1,33 | 1,53% | - |
| 12.03.2025 | 1,33 | 1,33 | 1,28 | 1,31 | -1,51% | 46.000,00 |
| 11.03.2025 | 1,33 | 1,34 | 1,33 | 1,33 | 0,00% | - |
| 10.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 07.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 06.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,00% | - |
| 05.03.2025 | 1,33 | 1,34 | 1,30 | 1,33 | 0,00% | - |
| 04.03.2025 | 1,33 | 1,34 | 1,30 | 1,33 | 0,00% | - |
| 03.03.2025 | 1,32 | 1,34 | 1,32 | 1,33 | 0,38% | - |
| 28.02.2025 | 1,32 | 1,34 | 1,32 | 1,32 | 0,00% | - |
| 27.02.2025 | 1,32 | 1,33 | 1,32 | 1,32 | 0,00% | - |
| 26.02.2025 | 1,32 | 1,35 | 1,32 | 1,32 | -0,38% | - |
| 25.02.2025 | 1,32 | 1,40 | 1,32 | 1,33 | 0,38% | 500,00 |