25,600€
2,40%
Echtzeit-Aktienkurs MEVIS MEDICAL SOL.NA O.N.
Bid:
Ask:
Aktienkurse zur MEVIS MEDICAL SOL.NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2025 | 24,40 | 25,00 | 24,40 | 25,00 | -0,79% | - |
| 20.10.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 0,80% | - |
| 10.10.2025 | 25,40 | 25,40 | 25,00 | 25,00 | -3,10% | - |
| 08.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,39% | - |
| 07.10.2025 | 25,70 | 25,80 | 25,70 | 25,70 | 1,98% | - |
| 02.10.2025 | 25,20 | 25,20 | 24,80 | 25,20 | 1,61% | 41,00 |
| 29.09.2025 | 25,10 | 25,10 | 24,80 | 24,80 | -1,59% | - |
| 19.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,18% | - |
| 05.09.2025 | 25,50 | 25,60 | 25,50 | 25,50 | 0,00% | - |
| 04.09.2025 | 25,90 | 25,90 | 25,50 | 25,50 | -1,54% | - |
| 03.09.2025 | 24,90 | 25,90 | 24,90 | 25,90 | 4,02% | - |
| 02.09.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,00% | - |
| 01.09.2025 | 24,90 | 24,90 | 24,60 | 24,90 | 0,00% | 25,00 |
| 29.08.2025 | 24,70 | 25,00 | 24,70 | 24,90 | 0,81% | 270,00 |
| 28.08.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 27.08.2025 | 24,70 | 24,70 | 24,60 | 24,70 | 0,00% | 2,00 |
| 26.08.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 22.08.2025 | 24,70 | 24,80 | 24,70 | 24,70 | -1,20% | 45,00 |
| 21.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 20.08.2025 | 25,00 | 25,00 | 24,80 | 25,00 | 0,00% | - |
| 19.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 18.08.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,19% | - |
| 15.08.2025 | 24,90 | 25,30 | 24,90 | 25,30 | 1,61% | - |
| 14.08.2025 | 24,90 | 24,90 | 24,80 | 24,90 | -1,19% | - |
| 13.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,20% | - |
| 12.08.2025 | 24,90 | 25,20 | 24,90 | 24,90 | 0,00% | 51,00 |
| 11.08.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 0,40% | - |
| 08.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,40% | - |
| 07.08.2025 | 24,80 | 24,80 | 24,70 | 24,70 | -0,40% | - |
| 06.08.2025 | 24,80 | 25,20 | 24,80 | 24,80 | 0,00% | 40,00 |
| 05.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 04.08.2025 | 24,80 | 24,80 | 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 | 24,80 | 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 | 24,20 | 24,80 | -2,36% | 500,00 |
| 23.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | - |
| 22.07.2025 | 24,70 | 25,40 | 24,70 | 25,30 | 2,43% | 320,00 |
| 21.07.2025 | 24,70 | 24,70 | 24,60 | 24,70 | 0,00% | - |
| 18.07.2025 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 17.07.2025 | 24,70 | 24,70 | 24,60 | 24,70 | 0,41% | - |
| 16.07.2025 | 24,70 | 24,70 | 24,60 | 24,60 | -0,40% | - |
| 15.07.2025 | 24,60 | 24,80 | 24,60 | 24,70 | 0,41% | - |
| 14.07.2025 | 24,40 | 24,60 | 24,40 | 24,60 | 0,82% | - |
| 11.07.2025 | 24,40 | 24,40 | 24,30 | 24,40 | 1,24% | - |
| 10.07.2025 | 24,30 | 24,40 | 24,10 | 24,10 | -1,23% | 60,00 |
| 09.07.2025 | 24,30 | 24,40 | 24,30 | 24,40 | 0,41% | - |
| 08.07.2025 | 24,30 | 24,40 | 24,30 | 24,30 | 0,41% | - |
| 07.07.2025 | 24,30 | 24,40 | 24,20 | 24,20 | -0,41% | - |
| 04.07.2025 | 24,30 | 24,60 | 24,20 | 24,30 | 0,41% | 40,00 |
| 03.07.2025 | 24,30 | 24,40 | 24,20 | 24,20 | -0,82% | - |
| 02.07.2025 | 24,50 | 24,60 | 24,20 | 24,40 | -0,41% | - |
| 01.07.2025 | 24,50 | 24,60 | 24,20 | 24,50 | 0,41% | 28,00 |
| 30.06.2025 | 24,40 | 24,80 | 24,00 | 24,40 | 0,00% | 5,00 |
| 27.06.2025 | 24,50 | 24,50 | 24,40 | 24,40 | -0,41% | - |
| 26.06.2025 | 24,40 | 24,50 | 24,40 | 24,50 | 0,41% | - |
| 25.06.2025 | 24,40 | 24,50 | 24,40 | 24,40 | 0,00% | - |
| 24.06.2025 | 24,60 | 24,60 | 24,40 | 24,40 | -0,41% | - |
| 23.06.2025 | 24,60 | 24,60 | 24,50 | 24,50 | -0,41% | - |
| 20.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 19.06.2025 | 24,70 | 24,70 | 24,60 | 24,60 | -1,99% | - |
| 18.06.2025 | 25,20 | 25,20 | 25,10 | 25,10 | -0,40% | - |
| 17.06.2025 | 25,20 | 25,20 | 24,90 | 25,20 | 1,20% | - |
| 16.06.2025 | 25,10 | 25,10 | 24,90 | 24,90 | -1,19% | - |
| 13.06.2025 | 25,20 | 25,20 | 24,90 | 25,20 | 0,00% | 1,00 |
| 12.06.2025 | 25,30 | 25,30 | 24,90 | 25,20 | -0,40% | - |
| 11.06.2025 | 25,10 | 25,30 | 25,10 | 25,30 | 0,80% | - |
| 10.06.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -0,40% | - |
| 09.06.2025 | 25,30 | 25,30 | 25,10 | 25,20 | -0,40% | - |
| 06.06.2025 | 25,30 | 25,30 | 25,00 | 25,30 | 0,00% | 61,00 |
| 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 | 25,20 | 25,20 | 25,00 | 25,20 | 0,80% | - |
| 02.06.2025 | 25,20 | 25,60 | 24,90 | 25,00 | 0,40% | 80,00 |
| 30.05.2025 | 25,20 | 25,20 | 24,90 | 24,90 | -1,19% | 162,00 |
| 29.05.2025 | 25,20 | 25,20 | 25,00 | 25,20 | 0,00% | - |
| 28.05.2025 | 25,00 | 25,70 | 25,00 | 25,20 | 0,80% | 80,00 |
| 27.05.2025 | 25,80 | 25,80 | 24,70 | 25,00 | -3,10% | - |
| 26.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 23.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 22.05.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 21.05.2025 | 26,20 | 26,20 | 25,80 | 25,80 | 0,00% | 2,00 |
| 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 | 25,60 | 25,80 | 0,00% | - |
| 15.05.2025 | 25,40 | 25,80 | 25,40 | 25,80 | 1,57% | - |
| 14.05.2025 | 25,60 | 25,60 | 25,40 | 25,40 | 0,00% | - |
| 13.05.2025 | 25,40 | 25,60 | 25,40 | 25,40 | 2,01% | 2,00 |
| 12.05.2025 | 26,10 | 26,10 | 24,90 | 24,90 | -4,60% | 722,00 |
| 09.05.2025 | 26,10 | 26,20 | 25,80 | 26,10 | 0,00% | - |
| 08.05.2025 | 26,10 | 26,20 | 26,10 | 26,10 | 0,00% | - |
| 07.05.2025 | 26,10 | 26,20 | 26,10 | 26,10 | 0,00% | - |
| 06.05.2025 | 26,40 | 26,40 | 26,10 | 26,10 | 0,00% | 1,00 |
| 05.05.2025 | 26,10 | 26,20 | 26,10 | 26,10 | 0,00% | - |
| 02.05.2025 | 26,10 | 26,20 | 26,10 | 26,10 | -0,38% | - |
| 30.04.2025 | 26,10 | 26,20 | 26,10 | 26,20 | -1,13% | - |
| 29.04.2025 | 26,00 | 26,50 | 26,00 | 26,50 | 1,53% | - |