25,700€
3,63%
Echtzeit-Aktienkurs MeVis Medical Solutions AG
Bid:
Ask:
Aktienkurse zur MeVis Medical Solutions AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 24,80 | 25,60 | 13,11 | 24,80 | 1,64% | - |
| 30.09.2025 | 24,80 | 24,80 | 13,11 | 24,40 | 0,00% | - |
| 29.09.2025 | 25,10 | 25,30 | 24,40 | 24,40 | -3,94% | - |
| 26.09.2025 | 25,00 | 25,70 | 24,60 | 25,40 | 3,25% | - |
| 25.09.2025 | 24,70 | 25,30 | 24,60 | 24,60 | 1,65% | - |
| 24.09.2025 | 25,20 | 25,40 | 24,20 | 24,20 | -3,20% | - |
| 23.09.2025 | 25,00 | 25,40 | 13,11 | 25,00 | 1,63% | - |
| 22.09.2025 | 25,10 | 25,40 | 24,60 | 24,60 | -0,81% | - |
| 19.09.2025 | 25,20 | 25,30 | 24,80 | 24,80 | -0,80% | - |
| 18.09.2025 | 25,20 | 25,40 | 13,11 | 25,00 | 0,00% | - |
| 17.09.2025 | 25,20 | 25,40 | 13,11 | 25,00 | 0,00% | - |
| 16.09.2025 | 25,20 | 25,40 | 25,00 | 25,00 | 0,00% | - |
| 15.09.2025 | 25,20 | 25,40 | 13,11 | 25,00 | 0,00% | - |
| 12.09.2025 | 25,20 | 25,40 | 25,00 | 25,00 | 0,00% | - |
| 11.09.2025 | 25,20 | 25,40 | 25,00 | 25,00 | 0,00% | - |
| 10.09.2025 | 25,20 | 25,60 | 25,00 | 25,00 | 0,00% | - |
| 09.09.2025 | 25,20 | 25,60 | 25,00 | 25,00 | 0,00% | - |
| 08.09.2025 | 25,20 | 25,60 | 25,00 | 25,00 | 0,00% | - |
| 05.09.2025 | 25,50 | 25,60 | 25,00 | 25,00 | 0,00% | - |
| 04.09.2025 | 25,90 | 26,00 | 13,11 | 25,00 | -3,85% | - |
| 03.09.2025 | 24,90 | 26,00 | 13,11 | 26,00 | 5,69% | - |
| 02.09.2025 | 24,90 | 24,90 | 24,60 | 24,60 | 0,00% | - |
| 01.09.2025 | 24,90 | 24,90 | 24,60 | 24,60 | 0,00% | - |
| 29.08.2025 | 24,70 | 24,90 | 24,60 | 24,60 | -0,40% | - |
| 28.08.2025 | 24,70 | 24,80 | 24,70 | 24,70 | 0,41% | - |
| 27.08.2025 | 24,70 | 24,80 | 13,11 | 24,60 | 0,00% | - |
| 26.08.2025 | 24,70 | 24,80 | 24,60 | 24,60 | -0,40% | - |
| 25.08.2025 | 24,70 | 24,80 | 24,70 | 24,70 | 0,00% | - |
| 22.08.2025 | 24,70 | 24,80 | 24,70 | 24,70 | -0,40% | - |
| 21.08.2025 | 25,00 | 25,00 | 24,70 | 24,80 | -0,80% | - |
| 20.08.2025 | 25,00 | 25,00 | 24,80 | 25,00 | 0,00% | - |
| 19.08.2025 | 25,00 | 25,00 | 24,80 | 25,00 | 0,00% | - |
| 18.08.2025 | 25,00 | 25,00 | 13,11 | 25,00 | 0,00% | - |
| 15.08.2025 | 24,90 | 26,10 | 13,11 | 25,00 | 0,81% | - |
| 14.08.2025 | 24,90 | 24,90 | 24,80 | 24,80 | 0,00% | - |
| 13.08.2025 | 25,20 | 25,20 | 24,80 | 24,80 | -1,59% | - |
| 12.08.2025 | 24,90 | 25,70 | 24,90 | 25,20 | 1,61% | - |
| 11.08.2025 | 24,80 | 24,90 | 24,80 | 24,80 | 0,00% | - |
| 08.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 07.08.2025 | 24,80 | 24,80 | 24,60 | 24,80 | 0,00% | - |
| 06.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 05.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 04.08.2025 | 24,80 | 25,20 | 24,80 | 24,80 | 0,00% | - |
| 01.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 31.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 30.07.2025 | 24,80 | 26,10 | 24,80 | 24,80 | 0,00% | - |
| 29.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 28.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 25.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 24.07.2025 | 25,40 | 25,40 | 24,60 | 24,80 | -2,36% | - |
| 23.07.2025 | 25,40 | 26,10 | 13,11 | 25,40 | 0,00% | - |
| 22.07.2025 | 24,70 | 26,10 | 24,70 | 25,40 | 2,42% | - |
| 21.07.2025 | 24,70 | 24,80 | 24,60 | 24,80 | 0,00% | - |
| 18.07.2025 | 24,70 | 24,80 | 24,60 | 24,80 | 0,00% | - |
| 17.07.2025 | 24,70 | 24,80 | 24,60 | 24,80 | 0,00% | - |
| 16.07.2025 | 24,70 | 24,80 | 24,60 | 24,80 | 0,00% | - |
| 15.07.2025 | 24,60 | 24,90 | 24,60 | 24,80 | 0,81% | - |
| 14.07.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | - |
| 11.07.2025 | 24,40 | 24,55 | 24,30 | 24,40 | 0,00% | - |
| 10.07.2025 | 24,30 | 25,10 | 23,60 | 24,40 | 0,41% | - |
| 09.07.2025 | 24,30 | 24,50 | 24,30 | 24,30 | 0,00% | - |
| 08.07.2025 | 24,30 | 24,50 | 24,20 | 24,30 | 0,00% | - |
| 07.07.2025 | 24,30 | 24,45 | 24,20 | 24,30 | 0,00% | - |
| 04.07.2025 | 24,30 | 24,50 | 24,20 | 24,30 | 0,00% | - |
| 03.07.2025 | 24,30 | 24,50 | 24,20 | 24,30 | 0,00% | - |
| 02.07.2025 | 24,50 | 24,65 | 24,20 | 24,30 | -0,82% | - |
| 01.07.2025 | 24,50 | 24,65 | 24,40 | 24,50 | 0,00% | - |
| 30.06.2025 | 24,40 | 24,60 | 24,30 | 24,50 | 0,00% | - |
| 27.06.2025 | 24,50 | 24,70 | 24,40 | 24,50 | -0,41% | - |
| 26.06.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 0,41% | - |
| 25.06.2025 | 24,40 | 24,60 | 24,40 | 24,50 | 0,00% | - |
| 24.06.2025 | 24,60 | 25,10 | 24,40 | 24,50 | -0,41% | - |
| 23.06.2025 | 24,60 | 24,75 | 24,50 | 24,60 | 0,00% | - |
| 20.06.2025 | 24,60 | 24,75 | 24,60 | 24,60 | 0,00% | - |
| 19.06.2025 | 24,70 | 24,80 | 24,50 | 24,60 | -0,40% | - |
| 18.06.2025 | 25,20 | 25,30 | 24,70 | 24,70 | -1,59% | - |
| 17.06.2025 | 25,20 | 25,30 | 24,90 | 25,10 | 0,00% | - |
| 16.06.2025 | 25,20 | 25,30 | 24,90 | 25,10 | 0,00% | - |
| 13.06.2025 | 25,20 | 25,20 | 24,90 | 25,10 | 0,00% | - |
| 12.06.2025 | 25,30 | 25,30 | 24,90 | 25,10 | -0,40% | - |
| 11.06.2025 | 25,30 | 25,30 | 25,00 | 25,20 | 0,00% | - |
| 10.06.2025 | 25,30 | 25,30 | 25,00 | 25,20 | -0,40% | - |
| 09.06.2025 | 25,30 | 25,30 | 25,10 | 25,30 | 0,40% | - |
| 06.06.2025 | 25,30 | 25,60 | 25,00 | 25,20 | -0,40% | - |
| 05.06.2025 | 25,20 | 25,60 | 25,10 | 25,30 | 0,40% | - |
| 04.06.2025 | 25,20 | 25,20 | 25,10 | 25,20 | 0,00% | - |
| 03.06.2025 | 25,10 | 25,20 | 25,00 | 25,20 | 0,40% | - |
| 02.06.2025 | 25,00 | 25,60 | 24,90 | 25,10 | 0,40% | - |
| 30.05.2025 | 25,20 | 25,20 | 25,00 | 25,00 | -0,79% | - |
| 29.05.2025 | 25,20 | 25,20 | 25,00 | 25,20 | 0,00% | - |
| 28.05.2025 | 25,00 | 25,70 | 25,00 | 25,20 | 0,00% | - |
| 27.05.2025 | 25,80 | 25,90 | 24,80 | 25,20 | -2,33% | - |
| 26.05.2025 | 25,80 | 25,90 | 25,80 | 25,80 | 0,00% | - |
| 23.05.2025 | 25,80 | 25,90 | 25,80 | 25,80 | 0,00% | - |
| 22.05.2025 | 25,80 | 25,90 | 25,80 | 25,80 | 0,00% | - |
| 21.05.2025 | 25,80 | 26,10 | 25,80 | 25,80 | 0,00% | - |
| 20.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 19.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 16.05.2025 | 25,80 | 25,80 | 25,40 | 25,80 | 0,00% | - |
| 15.05.2025 | 25,00 | 25,90 | 25,00 | 25,80 | 1,57% | - |