1,370€
-8,05%
Echtzeit-Aktienkurs MedNation AG
Bid:
Ask:
Aktienkurse zur MedNation AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -5,92% | 5.000,00 |
| 16.07.2025 | 1,46 | 1,52 | 1,46 | 1,52 | 0,00% | 6.000,00 |
| 15.07.2025 | 1,54 | 1,58 | 1,49 | 1,52 | 2,01% | 5.500,00 |
| 14.07.2025 | 1,59 | 1,59 | 1,49 | 1,49 | -3,87% | 2.006,00 |
| 11.07.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 10.07.2025 | 1,54 | 1,57 | 1,52 | 1,56 | 3,31% | 6.000,00 |
| 09.07.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 08.07.2025 | 1,46 | 1,54 | 1,46 | 1,52 | 7,04% | 6.634,00 |
| 07.07.2025 | 1,45 | 1,45 | 1,40 | 1,42 | -5,33% | 6.201,00 |
| 04.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 03.07.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 02.07.2025 | 1,55 | 1,55 | 1,49 | 1,49 | -1,97% | 4.000,00 |
| 01.07.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 30.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 27.06.2025 | 1,47 | 1,50 | 1,47 | 1,50 | -0,66% | 1.800,00 |
| 26.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 25.06.2025 | 1,50 | 1,50 | 1,48 | 1,48 | 0,00% | 2.000,00 |
| 24.06.2025 | 1,45 | 1,51 | 1,36 | 1,48 | -0,67% | 6.000,00 |
| 23.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,61% | - |
| 20.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 19.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 18.06.2025 | 1,47 | 1,53 | 1,46 | 1,53 | 1,32% | 1.000,00 |
| 17.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 16.06.2025 | 1,51 | 1,51 | 1,47 | 1,48 | -0,67% | 4.200,00 |
| 13.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 12.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 11.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 10.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 09.06.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -3,25% | 2.000,00 |
| 06.06.2025 | 1,48 | 1,54 | 1,48 | 1,54 | 5,48% | 2.000,00 |
| 05.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 04.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 03.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,61% | - |
| 02.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -2,55% | - |
| 30.05.2025 | 1,61 | 1,61 | 1,57 | 1,57 | 1,29% | 500,00 |
| 29.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 28.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 27.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 26.05.2025 | 1,50 | 1,53 | 1,50 | 1,53 | -0,65% | 366,00 |
| 23.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 22.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | - |
| 21.05.2025 | 1,55 | 1,55 | 1,52 | 1,52 | 1,33% | 1.000,00 |
| 20.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 19.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 16.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 15.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 14.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | - |
| 13.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 12.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 09.05.2025 | 1,38 | 1,43 | 1,38 | 1,43 | 0,70% | 1.000,00 |
| 08.05.2025 | 1,45 | 1,45 | 1,37 | 1,42 | -5,33% | 2.766,00 |
| 07.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,74% | - |
| 06.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 05.05.2025 | 1,43 | 1,46 | 1,43 | 1,46 | 5,04% | 2.470,00 |
| 02.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 30.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 29.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 28.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 2.000,00 |
| 25.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 24.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 23.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 22.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 17.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 16.04.2025 | 1,38 | 1,40 | 1,38 | 1,40 | -2,10% | 2.270,00 |
| 15.04.2025 | 1,38 | 1,43 | 1,38 | 1,43 | 0,70% | 500,00 |
| 14.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 11.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | - |
| 10.04.2025 | 1,35 | 1,40 | 1,35 | 1,40 | -3,45% | 150,00 |
| 09.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 08.04.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,86% | - |
| 07.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -3,45% | - |
| 04.04.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,84% | - |
| 03.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 02.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 01.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 1,42% | - |
| 31.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 28.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 27.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,17% | - |
| 26.03.2025 | 1,38 | 1,39 | 1,37 | 1,38 | -3,50% | 8.000,00 |
| 25.03.2025 | 1,41 | 1,44 | 1,36 | 1,43 | 4,38% | 5.350,00 |
| 24.03.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 3,01% | 8.500,00 |
| 21.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -2,21% | - |
| 20.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 19.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 18.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 17.03.2025 | 1,35 | 1,37 | 1,35 | 1,37 | 3,01% | 2.184,00 |
| 14.03.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | - |
| 13.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 12.03.2025 | 1,32 | 1,32 | 1,29 | 1,29 | -5,15% | 1.050,00 |
| 11.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 10.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 07.03.2025 | 1,31 | 1,35 | 1,31 | 1,35 | 0,00% | 180,00 |
| 06.03.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 05.03.2025 | 1,33 | 1,35 | 1,33 | 1,35 | -0,74% | 1.154,00 |
| 04.03.2025 | 1,31 | 1,36 | 1,31 | 1,36 | -0,73% | 100,00 |
| 03.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 28.02.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,24% | - |
| 27.02.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 26.02.2025 | 1,34 | 1,36 | 1,34 | 1,36 | 0,00% | 1.200,00 |
| 25.02.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | 4.000,00 |