3,050€
10,51%
Echtzeit-Aktienkurs MedNation AG
Bid:
Ask:
Aktienkurse zur MedNation AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 3,02 | 3,02 | 2,85 | 2,85 | -1,04% | - |
| 05.12.2025 | 3,03 | 3,04 | 2,88 | 2,88 | -4,64% | - |
| 04.12.2025 | 3,02 | 3,02 | 2,87 | 3,02 | 0,67% | - |
| 03.12.2025 | 3,04 | 3,05 | 2,93 | 3,00 | -0,66% | - |
| 02.12.2025 | 3,04 | 3,13 | 2,89 | 3,02 | -1,31% | 7.500,00 |
| 01.12.2025 | 3,06 | 3,15 | 2,89 | 3,06 | 0,66% | 7.480,00 |
| 28.11.2025 | 3,06 | 3,12 | 2,89 | 3,04 | 0,00% | - |
| 27.11.2025 | 3,02 | 3,04 | 2,87 | 3,04 | 1,33% | 46.000,00 |
| 26.11.2025 | 2,97 | 3,02 | 2,87 | 3,00 | -1,96% | - |
| 25.11.2025 | 2,99 | 3,06 | 2,88 | 3,06 | 0,00% | - |
| 24.11.2025 | 3,04 | 3,07 | 2,86 | 3,06 | 0,66% | - |
| 21.11.2025 | 3,15 | 3,15 | 2,87 | 3,04 | 1,00% | - |
| 20.11.2025 | 3,01 | 3,01 | 3,01 | 3,01 | 3,79% | - |
| 18.11.2025 | 3,02 | 3,02 | 2,81 | 2,90 | -4,92% | - |
| 17.11.2025 | 2,95 | 3,05 | 2,95 | 3,05 | 5,17% | - |
| 14.11.2025 | 2,54 | 3,05 | 2,54 | 2,90 | 19,83% | 100,00 |
| 13.11.2025 | 3,12 | 3,17 | 2,30 | 2,42 | -22,68% | 29.000,00 |
| 12.11.2025 | 3,15 | 3,15 | 2,98 | 3,13 | 0,97% | - |
| 11.11.2025 | 3,10 | 3,20 | 2,94 | 3,10 | 6,90% | - |
| 07.11.2025 | 2,90 | 3,01 | 2,82 | 2,90 | -2,03% | - |
| 06.11.2025 | 3,05 | 3,05 | 2,80 | 2,96 | -4,21% | - |
| 05.11.2025 | 2,56 | 3,30 | 2,56 | 3,09 | 5,10% | 1.600,00 |
| 04.11.2025 | 2,26 | 3,17 | 2,26 | 2,94 | 1,38% | - |
| 03.11.2025 | 2,26 | 2,90 | 2,26 | 2,90 | -4,61% | - |
| 30.10.2025 | 3,40 | 3,40 | 3,04 | 3,04 | -7,88% | - |
| 29.10.2025 | 3,35 | 3,40 | 3,28 | 3,30 | -0,90% | - |
| 28.10.2025 | 3,36 | 3,40 | 3,25 | 3,33 | 4,06% | - |
| 27.10.2025 | 3,33 | 3,36 | 3,20 | 3,20 | -3,03% | - |
| 24.10.2025 | 3,17 | 3,35 | 3,15 | 3,30 | 8,55% | 9.555,00 |
| 23.10.2025 | 3,20 | 3,20 | 2,91 | 3,04 | 0,66% | 4.182,00 |
| 22.10.2025 | 3,05 | 3,05 | 3,02 | 3,02 | 0,67% | - |
| 21.10.2025 | 3,02 | 3,05 | 2,91 | 3,00 | 0,00% | - |
| 20.10.2025 | 3,01 | 3,05 | 2,97 | 3,00 | 3,45% | 100,00 |
| 16.10.2025 | 2,85 | 3,02 | 2,65 | 2,90 | 9,85% | - |
| 15.10.2025 | 3,18 | 3,18 | 2,64 | 2,64 | -14,29% | 900,00 |
| 14.10.2025 | 3,04 | 3,08 | 3,04 | 3,08 | 8,07% | - |
| 13.10.2025 | 3,15 | 3,15 | 2,85 | 2,85 | 1,79% | - |
| 09.10.2025 | 2,92 | 3,15 | 2,77 | 2,80 | -5,08% | 9.295,00 |
| 08.10.2025 | 3,85 | 3,85 | 2,86 | 2,95 | 5,36% | 12.500,00 |
| 07.10.2025 | 2,81 | 2,82 | 2,80 | 2,80 | -4,11% | - |
| 06.10.2025 | 2,70 | 2,92 | 2,70 | 2,92 | 19,67% | 24.301,00 |
| 03.10.2025 | 3,75 | 3,75 | 2,44 | 2,44 | -0,41% | - |
| 02.10.2025 | 2,99 | 3,70 | 2,45 | 2,45 | 0,41% | - |
| 01.10.2025 | 2,43 | 2,54 | 2,43 | 2,44 | -7,92% | - |
| 30.09.2025 | 2,65 | 2,65 | 2,65 | 2,65 | 8,16% | - |
| 29.09.2025 | 2,38 | 2,45 | 2,38 | 2,45 | 6,52% | - |
| 26.09.2025 | 2,70 | 2,70 | 2,30 | 2,30 | 0,00% | - |
| 25.09.2025 | 2,65 | 2,65 | 2,30 | 2,30 | -5,74% | 106.477,00 |
| 24.09.2025 | 2,65 | 2,65 | 2,35 | 2,44 | -8,61% | - |
| 23.09.2025 | 2,43 | 2,67 | 2,43 | 2,67 | 14,10% | - |
| 22.09.2025 | 2,39 | 2,40 | 2,32 | 2,34 | 0,43% | 1.520,00 |
| 19.09.2025 | 2,55 | 2,55 | 2,25 | 2,33 | 6,88% | - |
| 18.09.2025 | 2,55 | 2,55 | 2,18 | 2,18 | 5,83% | - |
| 17.09.2025 | 2,53 | 2,53 | 2,06 | 2,06 | -1,90% | - |
| 16.09.2025 | 2,50 | 2,50 | 2,08 | 2,10 | -16,00% | - |
| 15.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 32,28% | - |
| 12.09.2025 | 1,98 | 2,20 | 1,89 | 1,89 | -0,53% | - |
| 11.09.2025 | 1,95 | 2,20 | 1,90 | 1,90 | 2,70% | - |
| 10.09.2025 | 1,96 | 2,18 | 1,85 | 1,85 | -1,60% | - |
| 09.09.2025 | 1,86 | 2,17 | 1,86 | 1,88 | -2,08% | - |
| 08.09.2025 | 1,87 | 3,36 | 1,87 | 1,92 | 2,95% | - |
| 05.09.2025 | 1,87 | 3,36 | 1,80 | 1,87 | 0,00% | - |
| 04.09.2025 | 1,81 | 3,36 | 1,81 | 1,87 | 3,32% | - |
| 03.09.2025 | 1,81 | 3,36 | 1,81 | 1,81 | 0,00% | - |
| 02.09.2025 | 1,80 | 3,36 | 1,80 | 1,81 | 0,28% | - |
| 01.09.2025 | 1,75 | 3,36 | 1,75 | 1,80 | 3,75% | - |
| 29.08.2025 | 1,90 | 3,35 | 1,74 | 1,74 | -8,68% | 5.700,00 |
| 28.08.2025 | 1,85 | 3,35 | 1,85 | 1,90 | 2,70% | - |
| 27.08.2025 | 1,85 | 3,35 | 1,85 | 1,85 | 0,00% | - |
| 26.08.2025 | 1,90 | 3,43 | 1,85 | 1,85 | -2,63% | - |
| 25.08.2025 | 1,78 | 3,35 | 1,78 | 1,90 | 6,74% | 1.500,00 |
| 22.08.2025 | 1,76 | 1,88 | 1,76 | 1,78 | 1,42% | - |
| 21.08.2025 | 1,76 | 1,80 | 1,76 | 1,76 | 0,00% | - |
| 20.08.2025 | 1,82 | 1,83 | 1,76 | 1,76 | -3,84% | - |
| 19.08.2025 | 1,80 | 1,83 | 1,80 | 1,83 | 2,82% | - |
| 18.08.2025 | 1,81 | 1,83 | 1,74 | 1,78 | -1,39% | 8.800,00 |
| 15.08.2025 | 1,62 | 1,80 | 1,62 | 1,80 | 11,11% | - |
| 14.08.2025 | 1,62 | 1,73 | 1,59 | 1,62 | 0,00% | - |
| 13.08.2025 | 1,65 | 1,70 | 1,62 | 1,62 | -1,82% | - |
| 12.08.2025 | 1,58 | 1,71 | 1,58 | 1,65 | 4,43% | - |
| 11.08.2025 | 1,61 | 1,73 | 1,58 | 1,58 | -2,17% | - |
| 08.08.2025 | 1,62 | 1,71 | 1,58 | 1,62 | -0,31% | 100,00 |
| 07.08.2025 | 1,58 | 1,73 | 1,58 | 1,62 | 2,86% | - |
| 06.08.2025 | 1,64 | 1,87 | 1,58 | 1,58 | 0,64% | - |
| 05.08.2025 | 1,60 | 1,63 | 1,57 | 1,57 | 0,00% | - |
| 04.08.2025 | 1,58 | 1,84 | 1,56 | 1,57 | -10,83% | - |
| 01.08.2025 | 1,63 | 2,23 | 1,55 | 1,76 | 11,43% | 7.000,00 |
| 31.07.2025 | 1,68 | 3,24 | 1,58 | 1,58 | -3,37% | - |
| 30.07.2025 | 1,59 | 1,71 | 1,54 | 1,63 | 6,19% | 1.500,00 |
| 29.07.2025 | 1,51 | 1,82 | 1,51 | 1,54 | 1,66% | - |
| 28.07.2025 | 1,49 | 1,65 | 1,43 | 1,51 | 1,34% | - |
| 25.07.2025 | 1,53 | 1,65 | 1,49 | 1,49 | -1,97% | 263.232,00 |
| 24.07.2025 | 1,50 | 1,53 | 1,49 | 1,52 | 8,19% | - |
| 23.07.2025 | 1,49 | 1,53 | 1,41 | 1,41 | -5,70% | - |
| 22.07.2025 | 1,53 | 1,53 | 1,49 | 1,49 | -2,30% | - |
| 21.07.2025 | 1,50 | 1,55 | 1,43 | 1,53 | 3,39% | - |
| 18.07.2025 | 1,43 | 1,48 | 1,38 | 1,48 | 0,00% | - |
| 17.07.2025 | 1,46 | 1,50 | 1,35 | 1,48 | 1,37% | - |
| 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% | - |