22,700€
2,25%
Echtzeit-Aktienkurs MeVis Medical Solutions AG
Bid:
Ask:
Aktienkurse zur MeVis Medical Solutions AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 23,50 | 23,50 | 22,40 | 22,70 | -3,40% | 2.600,00 |
| 25.03.2026 | 22,80 | 23,60 | 22,20 | 23,50 | 2,62% | 6.289,00 |
| 24.03.2026 | 22,80 | 23,10 | 22,70 | 22,90 | -1,72% | - |
| 23.03.2026 | 23,50 | 24,20 | 23,20 | 23,30 | -1,27% | - |
| 20.03.2026 | 25,00 | 25,70 | 23,40 | 23,60 | -8,88% | - |
| 19.03.2026 | 25,40 | 26,10 | 25,40 | 25,90 | 1,97% | - |
| 18.03.2026 | 26,30 | 26,50 | 25,40 | 25,40 | -3,05% | - |
| 17.03.2026 | 26,00 | 26,30 | 26,00 | 26,20 | 0,38% | - |
| 16.03.2026 | 26,40 | 26,70 | 25,70 | 26,10 | -0,76% | - |
| 13.03.2026 | 26,10 | 26,30 | 25,50 | 26,30 | 0,77% | - |
| 12.03.2026 | 26,00 | 26,10 | 26,00 | 26,10 | 0,00% | - |
| 11.03.2026 | 26,40 | 26,50 | 26,10 | 26,10 | -1,14% | - |
| 10.03.2026 | 25,50 | 29,10 | 25,10 | 26,40 | 3,53% | - |
| 09.03.2026 | 24,70 | 25,70 | 24,50 | 25,50 | 3,24% | - |
| 06.03.2026 | 24,80 | 24,90 | 24,50 | 24,70 | 0,00% | - |
| 05.03.2026 | 25,00 | 25,20 | 24,70 | 24,70 | -1,20% | - |
| 04.03.2026 | 24,90 | 25,10 | 24,90 | 25,00 | 0,81% | - |
| 03.03.2026 | 24,90 | 25,20 | 24,80 | 24,80 | 0,00% | - |
| 02.03.2026 | 24,90 | 25,10 | 24,70 | 24,80 | -0,40% | - |
| 27.02.2026 | 24,80 | 25,10 | 24,70 | 24,90 | 1,22% | - |
| 26.02.2026 | 25,10 | 25,30 | 24,60 | 24,60 | -1,99% | - |
| 25.02.2026 | 25,00 | 25,10 | 25,00 | 25,10 | 0,80% | - |
| 24.02.2026 | 24,90 | 25,20 | 24,70 | 24,90 | 0,40% | - |
| 23.02.2026 | 24,70 | 25,20 | 24,50 | 24,80 | 2,48% | 1.215,00 |
| 20.02.2026 | 24,40 | 25,20 | 24,20 | 24,20 | -0,82% | - |
| 19.02.2026 | 24,80 | 24,90 | 24,30 | 24,40 | -1,61% | - |
| 18.02.2026 | 25,30 | 25,80 | 24,50 | 24,80 | -1,98% | - |
| 17.02.2026 | 25,10 | 25,40 | 24,90 | 25,30 | 0,80% | - |
| 16.02.2026 | 25,20 | 25,30 | 24,80 | 25,10 | -0,40% | - |
| 13.02.2026 | 24,50 | 25,40 | 24,30 | 25,20 | 5,00% | - |
| 12.02.2026 | 24,30 | 24,50 | 24,00 | 24,00 | -1,23% | - |
| 11.02.2026 | 24,30 | 25,00 | 24,10 | 24,30 | 0,00% | - |
| 10.02.2026 | 24,30 | 24,50 | 24,10 | 24,30 | 0,00% | - |
| 09.02.2026 | 24,30 | 25,00 | 24,10 | 24,30 | 0,41% | - |
| 06.02.2026 | 24,40 | 24,40 | 24,20 | 24,20 | -0,41% | - |
| 05.02.2026 | 24,50 | 24,50 | 24,20 | 24,30 | -0,41% | - |
| 04.02.2026 | 24,50 | 24,50 | 24,40 | 24,40 | 0,00% | - |
| 03.02.2026 | 24,50 | 24,50 | 24,10 | 24,40 | 0,00% | - |
| 02.02.2026 | 24,10 | 24,50 | 24,10 | 24,40 | 1,24% | - |
| 30.01.2026 | 25,60 | 25,60 | 24,10 | 24,10 | -4,37% | - |
| 29.01.2026 | 25,60 | 25,90 | 24,90 | 25,20 | -1,56% | - |
| 28.01.2026 | 25,90 | 25,90 | 25,60 | 25,60 | -1,16% | - |
| 27.01.2026 | 25,90 | 26,10 | 25,50 | 25,90 | 0,00% | - |
| 26.01.2026 | 25,90 | 26,10 | 25,90 | 25,90 | 1,97% | - |
| 23.01.2026 | 25,90 | 26,10 | 25,40 | 25,40 | -1,93% | - |
| 22.01.2026 | 25,90 | 26,10 | 25,90 | 25,90 | 0,00% | - |
| 21.01.2026 | 25,90 | 26,10 | 25,90 | 25,90 | 0,00% | - |
| 20.01.2026 | 26,10 | 26,20 | 25,90 | 25,90 | -0,77% | - |
| 19.01.2026 | 24,80 | 26,10 | 24,50 | 26,10 | 5,67% | - |
| 16.01.2026 | 24,80 | 24,90 | 24,70 | 24,70 | 1,23% | - |
| 15.01.2026 | 24,80 | 24,90 | 24,40 | 24,40 | -1,21% | - |
| 14.01.2026 | 24,80 | 24,90 | 24,40 | 24,70 | 0,00% | - |
| 13.01.2026 | 24,80 | 24,80 | 24,60 | 24,70 | 1,23% | - |
| 12.01.2026 | 24,80 | 24,90 | 24,40 | 24,40 | -1,61% | - |
| 09.01.2026 | 24,70 | 25,10 | 24,50 | 24,80 | 1,64% | - |
| 08.01.2026 | 24,70 | 24,70 | 24,40 | 24,40 | 0,00% | - |
| 07.01.2026 | 24,70 | 24,70 | 24,40 | 24,40 | 0,00% | - |
| 06.01.2026 | 24,80 | 24,80 | 24,40 | 24,40 | -1,61% | - |
| 05.01.2026 | 24,80 | 24,80 | 24,60 | 24,80 | 1,64% | - |
| 02.01.2026 | 24,60 | 24,80 | 24,40 | 24,40 | 0,83% | - |
| 30.12.2025 | 24,70 | 24,70 | 24,20 | 24,20 | 0,00% | - |
| 29.12.2025 | 24,60 | 25,00 | 24,20 | 24,20 | 0,00% | - |
| 23.12.2025 | 24,70 | 24,70 | 24,20 | 24,20 | 0,00% | - |
| 22.12.2025 | 25,20 | 25,20 | 24,20 | 24,20 | -1,63% | - |
| 19.12.2025 | 25,20 | 25,20 | 24,60 | 24,60 | 0,00% | - |
| 18.12.2025 | 24,60 | 25,20 | 24,50 | 24,60 | 1,65% | - |
| 17.12.2025 | 24,60 | 24,60 | 24,20 | 24,20 | 0,00% | - |
| 16.12.2025 | 24,60 | 24,60 | 24,20 | 24,20 | 0,00% | - |
| 15.12.2025 | 25,20 | 25,40 | 12,31 | 24,20 | -2,42% | - |
| 12.12.2025 | 25,90 | 25,90 | 24,80 | 24,80 | -6,06% | - |
| 11.12.2025 | 24,60 | 26,60 | 12,81 | 26,40 | 10,00% | 235,00 |
| 10.12.2025 | 24,20 | 24,90 | 12,71 | 24,00 | -2,44% | - |
| 09.12.2025 | 24,80 | 24,80 | 24,60 | 24,60 | 1,65% | - |
| 08.12.2025 | 25,00 | 25,00 | 24,20 | 24,20 | -3,20% | - |
| 05.12.2025 | 24,80 | 25,10 | 12,71 | 25,00 | 3,31% | - |
| 04.12.2025 | 24,80 | 25,10 | 12,71 | 24,20 | 0,00% | - |
| 03.12.2025 | 24,80 | 25,10 | 24,20 | 24,20 | 0,00% | - |
| 02.12.2025 | 24,80 | 25,00 | 12,71 | 24,20 | 0,00% | - |
| 01.12.2025 | 24,80 | 25,20 | 12,71 | 24,20 | -0,82% | - |
| 28.11.2025 | 24,80 | 25,00 | 24,40 | 24,40 | 0,00% | - |
| 27.11.2025 | 24,70 | 24,85 | 24,40 | 24,40 | 0,83% | - |
| 26.11.2025 | 24,70 | 25,00 | 24,20 | 24,20 | -2,42% | - |
| 25.11.2025 | 24,80 | 24,90 | 24,80 | 24,80 | 1,64% | - |
| 24.11.2025 | 24,80 | 25,00 | 24,40 | 24,40 | 0,00% | - |
| 21.11.2025 | 24,80 | 24,90 | 24,40 | 24,40 | -1,61% | - |
| 20.11.2025 | 24,80 | 24,90 | 24,80 | 24,80 | 2,48% | - |
| 19.11.2025 | 24,80 | 24,90 | 24,20 | 24,20 | -0,82% | - |
| 18.11.2025 | 24,80 | 24,90 | 12,91 | 24,40 | 0,00% | - |
| 17.11.2025 | 24,80 | 24,80 | 12,91 | 24,40 | 0,00% | - |
| 14.11.2025 | 24,80 | 25,00 | 24,40 | 24,40 | 0,00% | - |
| 13.11.2025 | 24,80 | 25,00 | 12,91 | 24,40 | 0,00% | - |
| 12.11.2025 | 24,80 | 25,00 | 12,91 | 24,40 | 0,00% | - |
| 11.11.2025 | 24,80 | 24,80 | 24,40 | 24,40 | 0,00% | - |
| 10.11.2025 | 24,90 | 25,10 | 12,91 | 24,40 | 0,00% | - |
| 07.11.2025 | 24,90 | 25,00 | 24,40 | 24,40 | 0,00% | - |
| 06.11.2025 | 24,90 | 25,00 | 24,40 | 24,40 | 0,00% | - |
| 05.11.2025 | 25,10 | 25,20 | 12,91 | 24,40 | -2,79% | - |
| 04.11.2025 | 24,60 | 25,30 | 12,91 | 25,10 | 3,72% | - |
| 03.11.2025 | 24,60 | 24,60 | 24,20 | 24,20 | 0,00% | - |
| 31.10.2025 | 24,80 | 24,90 | 24,20 | 24,20 | -0,82% | - |