1,130€
1,35%
Echtzeit-Aktienkurs Medigene AG
Bid:
Ask:
Aktienkurse zur Medigene AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2024 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 02.07.2024 | 1,15 | 1,16 | 1,12 | 1,13 | -1,99% | 532,00 |
| 01.07.2024 | 1,19 | 1,19 | 1,12 | 1,15 | -1,87% | 21.652,00 |
| 28.06.2024 | 1,15 | 1,18 | 1,10 | 1,18 | 3,52% | 42.203,00 |
| 27.06.2024 | 1,13 | 1,16 | 1,12 | 1,14 | 0,00% | - |
| 26.06.2024 | 1,15 | 1,17 | 1,05 | 1,14 | -1,30% | 20.900,00 |
| 25.06.2024 | 1,18 | 1,20 | 1,09 | 1,15 | -2,13% | 67.536,00 |
| 24.06.2024 | 1,20 | 1,21 | 1,18 | 1,18 | -2,08% | 23.029,00 |
| 21.06.2024 | 1,22 | 1,23 | 1,19 | 1,20 | -1,07% | 29.105,00 |
| 20.06.2024 | 1,20 | 1,23 | 1,20 | 1,21 | 0,83% | 26.790,00 |
| 19.06.2024 | 1,22 | 1,22 | 1,18 | 1,20 | -1,15% | 16.074,00 |
| 18.06.2024 | 1,25 | 1,26 | 1,21 | 1,22 | -2,64% | 66.209,00 |
| 17.06.2024 | 1,29 | 1,30 | 1,24 | 1,25 | -3,33% | 224.400,00 |
| 14.06.2024 | 1,30 | 1,31 | 1,28 | 1,29 | -0,15% | 3.614,00 |
| 13.06.2024 | 1,30 | 1,32 | 1,28 | 1,30 | -0,15% | 34.138,00 |
| 12.06.2024 | 1,30 | 1,31 | 1,29 | 1,30 | -0,46% | 12.679,00 |
| 11.06.2024 | 1,33 | 1,33 | 1,28 | 1,30 | -1,51% | 231,00 |
| 10.06.2024 | 1,32 | 1,34 | 1,26 | 1,32 | 2,00% | 39.330,00 |
| 07.06.2024 | 1,31 | 1,33 | 1,28 | 1,30 | -0,46% | 4.390,00 |
| 06.06.2024 | 1,31 | 1,36 | 1,27 | 1,30 | -2,03% | 43.000,00 |
| 05.06.2024 | 1,26 | 1,35 | 1,22 | 1,33 | 7,00% | 53.000,00 |
| 04.06.2024 | 1,22 | 1,26 | 1,20 | 1,24 | 2,14% | 6.940,00 |
| 03.06.2024 | 1,23 | 1,24 | 1,19 | 1,22 | -0,49% | - |
| 31.05.2024 | 1,22 | 1,24 | 1,20 | 1,22 | 0,49% | 42.520,00 |
| 30.05.2024 | 1,22 | 1,22 | 1,19 | 1,22 | -0,25% | 64.708,00 |
| 29.05.2024 | 1,23 | 1,24 | 1,20 | 1,22 | -0,81% | - |
| 28.05.2024 | 1,16 | 1,26 | 1,15 | 1,23 | 6,22% | 104.650,00 |
| 27.05.2024 | 1,23 | 1,23 | 1,13 | 1,16 | -4,53% | 203.000,00 |
| 24.05.2024 | 1,20 | 1,27 | 1,20 | 1,21 | 0,83% | 38.778,00 |
| 23.05.2024 | 1,27 | 1,27 | 1,18 | 1,20 | -4,52% | 57.492,00 |
| 22.05.2024 | 1,29 | 1,31 | 1,23 | 1,26 | -3,67% | 34.259,00 |
| 21.05.2024 | 1,36 | 1,40 | 1,14 | 1,31 | -6,24% | 59.996,00 |
| 20.05.2024 | 1,43 | 1,43 | 1,36 | 1,40 | -2,45% | - |
| 17.05.2024 | 1,48 | 1,53 | 1,40 | 1,43 | -1,58% | 3.651,00 |
| 16.05.2024 | 1,51 | 1,54 | 1,40 | 1,45 | -4,09% | 17.900,00 |
| 15.05.2024 | 1,52 | 1,54 | 1,49 | 1,52 | -0,33% | - |
| 14.05.2024 | 1,51 | 1,55 | 1,46 | 1,52 | 2,84% | 135.940,00 |
| 13.05.2024 | 1,48 | 1,54 | 1,44 | 1,48 | 0,34% | 16.817,00 |
| 10.05.2024 | 1,49 | 1,50 | 1,41 | 1,47 | -0,47% | 46.602,00 |
| 09.05.2024 | 1,53 | 1,55 | 1,44 | 1,48 | -2,82% | 9.964,00 |
| 08.05.2024 | 1,52 | 1,59 | 1,48 | 1,52 | -1,42% | 42.780,00 |
| 07.05.2024 | 1,47 | 1,55 | 1,44 | 1,55 | 4,75% | 75.900,00 |
| 06.05.2024 | 1,53 | 1,63 | 1,43 | 1,48 | -5,02% | 51.620,00 |
| 03.05.2024 | 1,60 | 1,60 | 1,48 | 1,55 | -2,94% | 96.400,00 |
| 02.05.2024 | 1,42 | 1,65 | 1,41 | 1,60 | 13,23% | 153.342,00 |
| 30.04.2024 | 1,45 | 1,48 | 1,32 | 1,41 | -2,55% | 184.250,00 |
| 29.04.2024 | 1,52 | 1,54 | 1,44 | 1,45 | -3,33% | 21.800,00 |
| 26.04.2024 | 1,56 | 1,59 | 1,46 | 1,50 | -4,46% | 9.200,00 |
| 25.04.2024 | 1,59 | 1,60 | 1,45 | 1,57 | -1,88% | 5.000,00 |
| 24.04.2024 | 1,62 | 1,63 | 1,58 | 1,60 | -2,54% | 5.300,00 |
| 23.04.2024 | 1,47 | 1,76 | 1,47 | 1,64 | -9,19% | 11.000,00 |
| 22.04.2024 | 1,82 | 1,84 | 1,76 | 1,81 | 2,14% | - |
| 19.04.2024 | 1,86 | 1,86 | 1,73 | 1,77 | -4,60% | 1.479,00 |
| 18.04.2024 | 1,72 | 1,86 | 1,72 | 1,86 | 8,01% | 121,00 |
| 17.04.2024 | 1,78 | 1,85 | 1,65 | 1,72 | -3,47% | 100,00 |
| 16.04.2024 | 1,86 | 1,89 | 1,78 | 1,78 | -3,85% | 70,00 |
| 15.04.2024 | 1,92 | 1,92 | 1,85 | 1,85 | -3,94% | 270,00 |
| 12.04.2024 | 1,95 | 1,96 | 1,92 | 1,93 | -0,98% | 1.340,00 |
| 11.04.2024 | 2,07 | 2,08 | 1,84 | 1,95 | -1,91% | 266,00 |
| 10.04.2024 | 1,98 | 2,00 | 1,97 | 1,98 | 0,48% | 16,00 |
| 09.04.2024 | 2,04 | 2,06 | 1,96 | 1,97 | -2,80% | - |
| 08.04.2024 | 1,98 | 2,09 | 1,97 | 2,03 | 2,88% | 1.005,00 |
| 05.04.2024 | 2,06 | 2,09 | 1,97 | 1,97 | -5,88% | - |
| 04.04.2024 | 1,93 | 2,12 | 1,90 | 2,10 | 8,87% | 12.023,00 |
| 03.04.2024 | 1,95 | 1,97 | 1,86 | 1,93 | -2,40% | 1.685,00 |
| 02.04.2024 | 2,04 | 2,10 | 1,94 | 1,97 | 0,00% | 4.980,00 |
| 28.03.2024 | 1,95 | 2,13 | 1,88 | 1,97 | -2,35% | 1.000,00 |
| 27.03.2024 | 2,21 | 2,29 | 2,02 | 2,02 | -8,58% | 8.069,00 |
| 26.03.2024 | 2,52 | 2,69 | 2,19 | 2,21 | -10,73% | 26.280,00 |
| 25.03.2024 | 2,25 | 2,68 | 2,25 | 2,48 | 9,20% | 28.992,00 |
| 22.03.2024 | 1,94 | 2,55 | 1,91 | 2,27 | 40,03% | 24.354,00 |
| 21.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 2,82% | - |
| 20.03.2024 | 1,57 | 1,64 | 1,52 | 1,58 | 0,00% | 800,00 |
| 19.03.2024 | 1,66 | 1,66 | 1,55 | 1,58 | 0,61% | 1.018,00 |
| 18.03.2024 | 1,66 | 1,70 | 1,52 | 1,57 | 3,13% | 10.573,00 |
| 15.03.2024 | 1,41 | 1,60 | 1,41 | 1,52 | 7,02% | 7.353,00 |
| 14.03.2024 | 1,47 | 1,47 | 1,39 | 1,42 | -0,99% | 3.570,00 |
| 13.03.2024 | 1,46 | 1,47 | 1,42 | 1,43 | -1,63% | 1.750,00 |
| 12.03.2024 | 1,42 | 1,47 | 1,42 | 1,46 | 2,68% | 1.200,00 |
| 11.03.2024 | 1,43 | 1,43 | 1,42 | 1,42 | -0,33% | - |
| 08.03.2024 | 1,43 | 1,46 | 1,42 | 1,42 | 0,00% | 1.544,00 |
| 07.03.2024 | 1,43 | 1,48 | 1,42 | 1,42 | -0,66% | 6.000,00 |
| 06.03.2024 | 1,43 | 1,45 | 1,43 | 1,43 | 0,67% | - |
| 05.03.2024 | 1,42 | 1,45 | 1,42 | 1,42 | 0,00% | 995,00 |
| 04.03.2024 | 1,42 | 1,46 | 1,41 | 1,42 | 1,69% | - |
| 01.03.2024 | 1,47 | 1,50 | 1,40 | 1,40 | -1,99% | 1.375,00 |
| 29.02.2024 | 1,39 | 1,44 | 1,39 | 1,43 | 2,73% | 25,00 |
| 28.02.2024 | 1,39 | 1,42 | 1,39 | 1,39 | -2,33% | 1.013,00 |
| 27.02.2024 | 1,43 | 1,44 | 1,34 | 1,42 | -0,33% | 2.422,00 |
| 26.02.2024 | 1,45 | 1,45 | 1,43 | 1,43 | -0,99% | 2.209,00 |
| 23.02.2024 | 1,47 | 1,49 | 1,42 | 1,44 | -2,25% | 500,00 |
| 22.02.2024 | 1,45 | 1,51 | 1,45 | 1,48 | 1,97% | 1.000,00 |
| 21.02.2024 | 1,45 | 1,52 | 1,44 | 1,45 | -1,93% | - |
| 20.02.2024 | 1,48 | 1,48 | 1,43 | 1,48 | 0,00% | 2.000,00 |
| 19.02.2024 | 1,47 | 1,51 | 1,47 | 1,48 | -0,64% | 1.500,00 |
| 16.02.2024 | 1,47 | 1,49 | 1,46 | 1,49 | 1,62% | 4.721,00 |
| 15.02.2024 | 1,47 | 1,49 | 1,45 | 1,46 | 0,00% | - |
| 14.02.2024 | 1,42 | 1,49 | 1,42 | 1,46 | 3,70% | - |
| 13.02.2024 | 1,46 | 1,49 | 1,41 | 1,41 | -6,01% | 790,00 |
| 12.02.2024 | 1,43 | 1,52 | 1,40 | 1,50 | 6,04% | 5.963,00 |