25,800€
1,57%
Echtzeit-Aktienkurs MEVIS MEDICAL SOL.NA O.N.
Bid:
Ask:
Aktienkurse zur MEVIS MEDICAL SOL.NA O.N. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
29.04.2024 | 25,70 | 26,10 | 25,70 | 26,10 | 1,56% | - |
26.04.2024 | 25,70 | 25,70 | 25,60 | 25,70 | 0,00% | - |
25.04.2024 | 25,70 | 25,90 | 25,60 | 25,70 | 0,00% | - |
24.04.2024 | 25,70 | 25,70 | 25,40 | 25,70 | 0,00% | - |
23.04.2024 | 25,40 | 25,70 | 25,40 | 25,70 | 1,18% | - |
22.04.2024 | 25,50 | 25,50 | 25,30 | 25,40 | -0,39% | - |
19.04.2024 | 25,50 | 25,50 | 25,40 | 25,50 | 0,00% | - |
18.04.2024 | 25,50 | 25,50 | 25,30 | 25,50 | 0,00% | - |
17.04.2024 | 25,00 | 25,50 | 25,00 | 25,50 | 2,00% | - |
16.04.2024 | 23,80 | 25,10 | 23,00 | 25,00 | 4,17% | - |
15.04.2024 | 23,60 | 24,60 | 23,60 | 24,00 | 1,69% | - |
12.04.2024 | 23,20 | 23,70 | 23,00 | 23,60 | 1,72% | - |
11.04.2024 | 23,40 | 23,40 | 23,00 | 23,20 | -0,85% | - |
10.04.2024 | 23,40 | 23,50 | 22,60 | 23,40 | 0,00% | - |
09.04.2024 | 23,90 | 25,00 | 22,70 | 23,40 | -2,09% | - |
08.04.2024 | 23,90 | 24,00 | 23,90 | 23,90 | 0,00% | - |
05.04.2024 | 23,80 | 24,20 | 23,70 | 23,90 | -0,42% | - |
04.04.2024 | 24,20 | 24,60 | 24,00 | 24,00 | -2,04% | - |
03.04.2024 | 24,60 | 24,70 | 24,30 | 24,50 | -0,41% | - |
02.04.2024 | 24,90 | 24,90 | 24,60 | 24,60 | -1,20% | - |
28.03.2024 | 25,00 | 25,00 | 24,80 | 24,90 | -0,40% | - |
27.03.2024 | 25,00 | 25,00 | 24,90 | 25,00 | 0,00% | - |
26.03.2024 | 25,00 | 25,10 | 24,90 | 25,00 | 0,00% | - |
25.03.2024 | 25,00 | 25,10 | 24,90 | 25,00 | 0,00% | - |
22.03.2024 | 24,40 | 25,10 | 24,40 | 25,00 | 2,46% | - |
21.03.2024 | 24,90 | 25,40 | 24,10 | 24,40 | -2,01% | - |
20.03.2024 | 23,30 | 25,20 | 19,00 | 24,90 | 2,89% | - |
19.03.2024 | 24,20 | 24,40 | 23,70 | 24,20 | -0,82% | - |
18.03.2024 | 24,90 | 25,00 | 24,10 | 24,40 | -2,40% | - |
15.03.2024 | 24,20 | 25,10 | 24,20 | 25,00 | 2,46% | - |
14.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
13.03.2024 | 24,60 | 25,50 | 24,20 | 24,40 | -1,61% | - |
12.03.2024 | 24,60 | 24,80 | 24,60 | 24,80 | 0,00% | - |
11.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
08.03.2024 | 24,90 | 25,00 | 24,80 | 24,80 | -0,80% | - |
07.03.2024 | 24,90 | 25,10 | 24,80 | 25,00 | 0,00% | - |
06.03.2024 | 24,90 | 25,00 | 24,90 | 25,00 | 0,00% | - |
05.03.2024 | 24,90 | 25,00 | 24,90 | 25,00 | 0,00% | 1.550,00 |
04.03.2024 | 25,00 | 25,00 | 24,80 | 25,00 | 0,00% | - |
01.03.2024 | 25,30 | 25,80 | 24,30 | 25,00 | -0,79% | 29.436,00 |
29.02.2024 | 25,30 | 25,40 | 25,20 | 25,20 | 0,00% | - |
28.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
27.02.2024 | 25,10 | 25,90 | 25,10 | 25,20 | 0,80% | - |
26.02.2024 | 25,80 | 25,90 | 25,00 | 25,00 | -3,10% | - |
23.02.2024 | 25,60 | 29,60 | 25,60 | 25,80 | 0,78% | - |
22.02.2024 | 25,30 | 25,70 | 25,30 | 25,60 | 0,79% | - |
21.02.2024 | 25,20 | 25,60 | 25,20 | 25,40 | 0,79% | - |
20.02.2024 | 25,20 | 25,20 | 24,80 | 25,20 | 0,00% | - |
19.02.2024 | 25,10 | 25,40 | 25,10 | 25,20 | 0,40% | - |
16.02.2024 | 25,00 | 25,20 | 25,00 | 25,10 | 0,40% | - |
15.02.2024 | 24,90 | 25,20 | 24,80 | 25,00 | 0,81% | - |
14.02.2024 | 24,40 | 24,80 | 24,40 | 24,80 | 0,81% | - |
13.02.2024 | 24,50 | 25,00 | 24,40 | 24,60 | 0,82% | 4.150,00 |
12.02.2024 | 24,90 | 25,40 | 24,40 | 24,40 | -1,61% | - |
09.02.2024 | 24,90 | 25,00 | 24,80 | 24,80 | -0,80% | - |
08.02.2024 | 24,90 | 25,00 | 24,80 | 25,00 | 0,00% | - |
07.02.2024 | 24,70 | 25,00 | 24,70 | 25,00 | 0,40% | - |
06.02.2024 | 24,20 | 25,30 | 24,20 | 24,90 | 2,05% | - |
05.02.2024 | 23,80 | 24,50 | 23,80 | 24,40 | 1,24% | - |
02.02.2024 | 23,60 | 24,60 | 23,60 | 24,10 | 1,69% | - |
01.02.2024 | 23,60 | 23,80 | 23,20 | 23,70 | 0,00% | - |
31.01.2024 | 23,80 | 23,90 | 23,70 | 23,70 | -0,84% | - |
30.01.2024 | 23,80 | 24,60 | 23,70 | 23,90 | -2,85% | - |
29.01.2024 | 23,60 | 24,60 | 23,60 | 24,60 | 3,80% | - |
26.01.2024 | 24,00 | 24,20 | 23,70 | 23,70 | -2,07% | - |
25.01.2024 | 24,00 | 24,20 | 23,70 | 24,20 | 0,41% | - |
24.01.2024 | 24,40 | 24,40 | 24,10 | 24,10 | -0,82% | - |
23.01.2024 | 25,10 | 25,10 | 24,20 | 24,30 | -3,19% | - |
22.01.2024 | 24,70 | 25,20 | 24,70 | 25,10 | 1,62% | - |
19.01.2024 | 24,70 | 25,00 | 24,70 | 24,70 | 0,00% | - |
18.01.2024 | 25,10 | 25,30 | 24,70 | 24,70 | -1,59% | - |
17.01.2024 | 25,50 | 25,50 | 25,10 | 25,10 | -1,57% | - |
16.01.2024 | 25,50 | 25,50 | 25,40 | 25,50 | 0,00% | - |
15.01.2024 | 25,40 | 25,50 | 25,40 | 25,50 | 0,39% | - |
12.01.2024 | 25,20 | 25,40 | 25,00 | 25,40 | 0,79% | - |
11.01.2024 | 25,10 | 25,20 | 25,00 | 25,20 | 0,40% | - |
10.01.2024 | 25,10 | 25,30 | 25,10 | 25,10 | 0,00% | - |
09.01.2024 | 25,10 | 25,20 | 25,10 | 25,10 | 0,00% | - |
08.01.2024 | 25,10 | 25,20 | 25,10 | 25,10 | 0,00% | - |
05.01.2024 | 25,20 | 25,30 | 25,10 | 25,10 | -0,40% | - |
04.01.2024 | 25,00 | 25,20 | 24,90 | 25,20 | 0,80% | - |
03.01.2024 | 25,10 | 25,20 | 25,00 | 25,00 | -0,79% | - |
02.01.2024 | 25,30 | 25,30 | 25,20 | 25,20 | 0,00% | - |
29.12.2023 | 25,20 | 25,30 | 25,00 | 25,20 | 0,00% | - |
28.12.2023 | 25,20 | 25,40 | 25,00 | 25,20 | 0,00% | - |
27.12.2023 | 25,10 | 25,20 | 25,10 | 25,20 | 0,00% | - |
22.12.2023 | 25,10 | 25,20 | 25,00 | 25,20 | 0,40% | - |
21.12.2023 | 25,10 | 25,40 | 25,10 | 25,10 | -0,40% | - |
20.12.2023 | 25,00 | 25,40 | 25,00 | 25,20 | 0,40% | - |
19.12.2023 | 25,40 | 25,40 | 25,00 | 25,10 | -3,46% | - |
18.12.2023 | 26,90 | 27,20 | 24,40 | 26,00 | -3,35% | - |
15.12.2023 | 25,20 | 29,90 | 25,20 | 26,90 | 6,75% | - |
14.12.2023 | 24,60 | 28,80 | 24,60 | 25,20 | 2,44% | - |
13.12.2023 | 24,60 | 24,60 | 24,40 | 24,60 | 0,00% | - |
12.12.2023 | 23,80 | 28,60 | 23,80 | 24,60 | 2,50% | - |
11.12.2023 | 24,00 | 24,40 | 24,00 | 24,00 | 0,00% | - |
08.12.2023 | 23,30 | 28,50 | 23,30 | 24,00 | 1,69% | - |
07.12.2023 | 23,10 | 28,40 | 23,00 | 23,60 | 2,16% | - |
06.12.2023 | 23,20 | 23,30 | 23,10 | 23,10 | -0,43% | - |
05.12.2023 | 23,20 | 23,30 | 23,00 | 23,20 | 0,00% | - |