3,760€
Echtzeit-Aktienkurs VIROMED MEDICAL INH O.N.
Bid:
Ask:
Aktienkurse zur VIROMED MEDICAL INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2025 | 3,76 | 3,76 | 3,68 | 3,70 | -1,60% | - |
| 16.06.2025 | 3,80 | 3,80 | 3,44 | 3,76 | -0,53% | 15.345,00 |
| 13.06.2025 | 3,50 | 3,78 | 3,46 | 3,78 | 3,85% | 22.287,00 |
| 12.06.2025 | 3,62 | 3,64 | 3,52 | 3,64 | 0,55% | 4.785,00 |
| 11.06.2025 | 3,66 | 3,66 | 3,60 | 3,62 | -3,21% | 4.285,00 |
| 10.06.2025 | 3,76 | 3,76 | 3,66 | 3,74 | -0,53% | 1.603,00 |
| 09.06.2025 | 3,80 | 3,80 | 3,66 | 3,76 | -1,05% | 3.622,00 |
| 06.06.2025 | 3,66 | 3,84 | 3,66 | 3,80 | 3,26% | 45.730,00 |
| 05.06.2025 | 3,70 | 3,70 | 3,36 | 3,68 | -4,66% | 32.794,00 |
| 04.06.2025 | 3,92 | 4,00 | 3,60 | 3,86 | -1,03% | 23.321,00 |
| 03.06.2025 | 4,10 | 4,10 | 3,70 | 3,90 | -2,50% | 7.331,00 |
| 02.06.2025 | 4,34 | 4,34 | 3,68 | 4,00 | -5,66% | 20.735,00 |
| 30.05.2025 | 4,56 | 4,66 | 4,10 | 4,24 | -8,23% | 18.489,00 |
| 29.05.2025 | 4,61 | 4,63 | 4,61 | 4,62 | 1,32% | - |
| 28.05.2025 | 4,60 | 4,60 | 4,56 | 4,56 | -0,87% | 516,00 |
| 27.05.2025 | 4,66 | 4,66 | 4,60 | 4,60 | -1,29% | 790,00 |
| 26.05.2025 | 4,84 | 4,84 | 4,64 | 4,66 | -1,27% | 2.172,00 |
| 23.05.2025 | 4,68 | 4,72 | 4,68 | 4,72 | -0,42% | 2.047,00 |
| 22.05.2025 | 4,76 | 4,76 | 4,56 | 4,74 | 0,85% | 4.104,00 |
| 21.05.2025 | 5,15 | 5,15 | 4,46 | 4,70 | -8,74% | 25.427,00 |
| 20.05.2025 | 5,20 | 5,20 | 5,05 | 5,15 | 0,00% | 2.959,00 |
| 19.05.2025 | 5,25 | 5,25 | 4,94 | 5,15 | 0,00% | 13.416,00 |
| 16.05.2025 | 6,35 | 6,35 | 5,15 | 5,15 | -16,94% | 86.336,00 |
| 15.05.2025 | 4,66 | 6,20 | 4,66 | 6,20 | 35,37% | 90.147,00 |
| 14.05.2025 | 4,80 | 4,80 | 4,50 | 4,58 | -5,37% | 1.869,00 |
| 13.05.2025 | 4,76 | 4,84 | 4,76 | 4,84 | 4,76% | 5.930,00 |
| 12.05.2025 | 4,76 | 4,76 | 4,62 | 4,62 | 0,43% | 2.072,00 |
| 09.05.2025 | 4,48 | 4,62 | 4,48 | 4,60 | 0,00% | 645,00 |
| 08.05.2025 | 4,64 | 4,64 | 4,58 | 4,60 | 3,14% | 4.710,00 |
| 07.05.2025 | 4,56 | 4,56 | 4,46 | 4,46 | -1,76% | 720,00 |
| 06.05.2025 | 4,56 | 4,58 | 4,42 | 4,54 | -0,87% | 2.825,00 |
| 05.05.2025 | 4,58 | 4,58 | 4,58 | 4,58 | 0,88% | 178,00 |
| 02.05.2025 | 4,54 | 4,54 | 4,44 | 4,54 | 2,71% | 2.784,00 |
| 30.04.2025 | 4,72 | 4,72 | 4,40 | 4,42 | -6,36% | 16.167,00 |
| 29.04.2025 | 4,76 | 4,84 | 4,70 | 4,72 | -2,07% | 7.194,00 |
| 28.04.2025 | 4,80 | 4,88 | 4,76 | 4,82 | 2,99% | 8.273,00 |
| 25.04.2025 | 4,68 | 5,10 | 4,50 | 4,68 | 0,00% | 25.259,00 |
| 24.04.2025 | 5,05 | 5,05 | 4,32 | 4,68 | -4,88% | 14.523,00 |
| 23.04.2025 | 4,92 | 5,10 | 4,74 | 4,92 | 0,41% | 10.035,00 |
| 22.04.2025 | 5,20 | 5,20 | 4,90 | 4,90 | -2,97% | 36.427,00 |
| 17.04.2025 | 5,10 | 5,20 | 5,05 | 5,05 | 1,41% | 22.575,00 |
| 16.04.2025 | 5,10 | 5,30 | 4,80 | 4,98 | -5,14% | 36.281,00 |
| 15.04.2025 | 5,50 | 5,75 | 5,00 | 5,25 | -3,67% | 30.610,00 |
| 14.04.2025 | 4,62 | 5,70 | 4,62 | 5,45 | 17,97% | 74.825,00 |
| 11.04.2025 | 4,54 | 4,62 | 4,42 | 4,62 | 3,13% | 11.272,00 |
| 10.04.2025 | 4,50 | 4,54 | 4,36 | 4,48 | 2,75% | 25.549,00 |
| 09.04.2025 | 4,26 | 4,48 | 4,26 | 4,36 | -1,36% | 7.050,00 |
| 08.04.2025 | 4,26 | 4,50 | 4,08 | 4,42 | 2,31% | 23.317,00 |
| 07.04.2025 | 4,40 | 4,48 | 3,62 | 4,32 | -2,26% | 20.119,00 |
| 04.04.2025 | 4,38 | 4,48 | 4,12 | 4,42 | 1,84% | 41.955,00 |
| 03.04.2025 | 4,26 | 4,42 | 3,66 | 4,34 | -0,46% | 59.448,00 |
| 02.04.2025 | 4,00 | 4,40 | 3,48 | 4,36 | 9,00% | 136.665,00 |
| 01.04.2025 | 3,26 | 4,00 | 2,88 | 4,00 | 24,22% | 149.088,00 |
| 31.03.2025 | 2,96 | 3,26 | 2,96 | 3,22 | 7,33% | 96.836,00 |
| 28.03.2025 | 2,84 | 3,00 | 2,84 | 3,00 | 5,63% | 24.917,00 |
| 27.03.2025 | 2,68 | 2,86 | 2,60 | 2,84 | 5,97% | 65.490,00 |
| 26.03.2025 | 2,62 | 2,68 | 2,58 | 2,68 | 3,88% | 12.354,00 |
| 25.03.2025 | 2,64 | 2,66 | 2,58 | 2,58 | -1,53% | 4.098,00 |
| 24.03.2025 | 2,58 | 2,66 | 2,50 | 2,62 | 1,55% | 26.761,00 |
| 21.03.2025 | 2,64 | 2,64 | 2,54 | 2,58 | -3,01% | 7.215,00 |
| 20.03.2025 | 2,50 | 2,66 | 2,50 | 2,66 | 5,56% | 33.973,00 |
| 19.03.2025 | 2,50 | 2,60 | 2,46 | 2,52 | -1,56% | 11.801,00 |
| 18.03.2025 | 2,52 | 2,68 | 2,48 | 2,56 | 9,40% | 17.163,00 |
| 17.03.2025 | 2,22 | 2,54 | 2,14 | 2,34 | 7,34% | 17.035,00 |
| 14.03.2025 | 1,79 | 2,40 | 1,79 | 2,18 | 15,96% | 22.409,00 |
| 13.03.2025 | 1,89 | 1,89 | 1,88 | 1,88 | -0,53% | 1.600,00 |
| 12.03.2025 | 1,99 | 2,06 | 1,88 | 1,89 | -5,50% | 12.164,00 |
| 11.03.2025 | 1,85 | 2,00 | 1,85 | 2,00 | 8,70% | 8.403,00 |
| 10.03.2025 | 1,77 | 1,99 | 1,77 | 1,84 | 8,24% | 10.860,00 |
| 07.03.2025 | 1,81 | 1,86 | 1,68 | 1,70 | 3,03% | 10.457,00 |