25,400€
0,40%
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 |
|---|---|---|---|---|---|---|
| 06.02.2025 | 25,30 | 25,40 | 25,20 | 25,40 | 0,40% | 60,00 |
| 05.02.2025 | 25,70 | 25,70 | 25,10 | 25,30 | -1,56% | 280,00 |
| 04.02.2025 | 25,30 | 25,70 | 25,30 | 25,70 | 1,58% | - |
| 03.02.2025 | 25,30 | 25,40 | 25,30 | 25,30 | 0,00% | - |
| 31.01.2025 | 25,40 | 25,40 | 25,00 | 25,30 | 0,00% | 10,00 |
| 30.01.2025 | 25,20 | 25,40 | 25,00 | 25,30 | 0,40% | 231,00 |
| 29.01.2025 | 25,40 | 25,40 | 25,00 | 25,20 | -0,79% | 60,00 |
| 28.01.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 27.01.2025 | 25,30 | 25,40 | 25,30 | 25,40 | 0,40% | - |
| 24.01.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 23.01.2025 | 25,30 | 25,50 | 25,00 | 25,30 | 0,00% | 10,00 |
| 22.01.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 21.01.2025 | 25,20 | 25,30 | 24,80 | 25,30 | 0,40% | 1,00 |
| 20.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 17.01.2025 | 25,20 | 25,30 | 25,20 | 25,20 | 0,00% | - |
| 16.01.2025 | 25,20 | 25,30 | 25,10 | 25,20 | 0,00% | - |
| 15.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | - |
| 14.01.2025 | 25,20 | 25,20 | 25,10 | 25,10 | -0,40% | - |
| 13.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 10.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 09.01.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 0,79% | - |
| 08.01.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 07.01.2025 | 25,00 | 25,40 | 25,00 | 25,20 | 0,80% | - |
| 06.01.2025 | 24,90 | 25,20 | 24,60 | 25,00 | -1,19% | 95,00 |
| 03.01.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 02.01.2025 | 25,20 | 26,00 | 25,20 | 25,30 | 0,80% | 25,00 |
| 30.12.2024 | 24,80 | 25,10 | 24,80 | 25,10 | 2,03% | 1,00 |
| 27.12.2024 | 24,40 | 24,80 | 24,40 | 24,60 | 0,82% | 1,00 |
| 23.12.2024 | 24,40 | 24,80 | 24,00 | 24,40 | 1,67% | 2,00 |
| 20.12.2024 | 24,60 | 24,80 | 23,70 | 24,00 | -1,23% | - |
| 19.12.2024 | 24,60 | 24,60 | 24,30 | 24,30 | -1,22% | - |
| 18.12.2024 | 24,50 | 24,60 | 24,20 | 24,60 | 1,65% | - |
| 17.12.2024 | 24,40 | 25,10 | 24,20 | 24,20 | -0,82% | - |
| 16.12.2024 | 25,00 | 25,00 | 24,40 | 24,40 | -2,40% | - |
| 13.12.2024 | 24,80 | 25,10 | 24,60 | 25,00 | 2,46% | 9,00 |
| 12.12.2024 | 24,40 | 25,10 | 24,40 | 24,40 | 1,24% | - |
| 11.12.2024 | 24,30 | 24,60 | 23,80 | 24,10 | -0,82% | 236,00 |
| 10.12.2024 | 24,40 | 24,60 | 24,10 | 24,30 | 0,41% | 2,00 |
| 09.12.2024 | 24,80 | 25,20 | 24,20 | 24,20 | -2,42% | 11,00 |
| 06.12.2024 | 24,80 | 24,80 | 24,60 | 24,80 | 0,00% | - |
| 05.12.2024 | 24,80 | 24,80 | 24,70 | 24,80 | 0,81% | - |
| 04.12.2024 | 24,60 | 24,80 | 24,60 | 24,60 | 1,23% | - |
| 03.12.2024 | 24,10 | 24,80 | 24,10 | 24,30 | 0,41% | 376,00 |
| 02.12.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 29.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | - |
| 28.11.2024 | 24,30 | 24,40 | 24,30 | 24,30 | 0,00% | - |
| 27.11.2024 | 24,40 | 24,40 | 24,20 | 24,30 | 0,41% | - |
| 26.11.2024 | 24,40 | 24,40 | 24,10 | 24,20 | 0,00% | - |
| 25.11.2024 | 24,20 | 24,80 | 24,10 | 24,20 | 0,00% | - |
| 22.11.2024 | 24,80 | 25,90 | 24,20 | 24,20 | -2,02% | - |
| 21.11.2024 | 24,80 | 24,80 | 24,70 | 24,70 | 0,00% | - |
| 20.11.2024 | 24,10 | 24,80 | 24,10 | 24,70 | 2,49% | - |
| 19.11.2024 | 24,20 | 25,20 | 24,00 | 24,10 | -0,41% | 100,00 |
| 18.11.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 15.11.2024 | 24,10 | 24,20 | 24,00 | 24,20 | 0,41% | - |
| 14.11.2024 | 24,20 | 24,20 | 24,10 | 24,10 | -0,41% | - |
| 13.11.2024 | 24,10 | 24,20 | 24,10 | 24,20 | 0,41% | - |
| 12.11.2024 | 24,20 | 24,20 | 24,10 | 24,10 | -0,41% | - |
| 11.11.2024 | 24,30 | 24,40 | 24,10 | 24,20 | -0,41% | - |
| 08.11.2024 | 24,40 | 24,80 | 24,20 | 24,30 | -0,41% | - |
| 07.11.2024 | 24,30 | 25,90 | 24,20 | 24,40 | 0,41% | 2,00 |
| 06.11.2024 | 24,40 | 24,40 | 24,20 | 24,30 | -0,41% | - |
| 05.11.2024 | 23,90 | 24,40 | 23,90 | 24,40 | 0,41% | 30,00 |
| 04.11.2024 | 24,40 | 24,40 | 24,20 | 24,30 | 0,00% | - |
| 01.11.2024 | 24,40 | 24,40 | 24,30 | 24,30 | -0,41% | - |
| 31.10.2024 | 24,30 | 24,40 | 24,30 | 24,40 | 0,41% | - |
| 30.10.2024 | 24,40 | 24,40 | 24,20 | 24,30 | -0,41% | - |
| 29.10.2024 | 24,30 | 24,80 | 24,20 | 24,40 | 0,41% | 1,00 |
| 28.10.2024 | 24,30 | 25,90 | 24,20 | 24,30 | 0,00% | - |
| 25.10.2024 | 24,20 | 24,30 | 24,20 | 24,30 | 0,83% | - |
| 24.10.2024 | 24,20 | 24,20 | 24,10 | 24,10 | -0,41% | - |
| 23.10.2024 | 24,20 | 24,20 | 24,10 | 24,20 | 0,00% | - |
| 22.10.2024 | 24,40 | 24,40 | 24,10 | 24,20 | -0,82% | - |
| 21.10.2024 | 24,30 | 24,40 | 24,20 | 24,40 | 0,41% | - |
| 18.10.2024 | 24,10 | 24,30 | 24,10 | 24,30 | 0,83% | - |
| 17.10.2024 | 24,10 | 25,90 | 24,10 | 24,10 | 0,00% | - |
| 16.10.2024 | 24,10 | 24,20 | 23,90 | 24,10 | 0,00% | - |
| 15.10.2024 | 23,80 | 24,10 | 23,80 | 24,10 | 1,26% | - |
| 14.10.2024 | 23,80 | 23,90 | 23,40 | 23,80 | 0,42% | 21,00 |
| 11.10.2024 | 23,80 | 23,80 | 23,70 | 23,70 | 0,00% | - |
| 10.10.2024 | 23,90 | 25,90 | 23,70 | 23,70 | -0,84% | - |
| 09.10.2024 | 23,80 | 23,90 | 23,80 | 23,90 | 0,42% | - |
| 08.10.2024 | 24,20 | 24,20 | 23,80 | 23,80 | -1,65% | - |
| 07.10.2024 | 24,20 | 24,20 | 24,10 | 24,20 | 0,41% | - |
| 04.10.2024 | 24,00 | 25,90 | 24,00 | 24,10 | 0,42% | - |
| 03.10.2024 | 24,00 | 24,00 | 23,80 | 24,00 | 0,00% | - |
| 02.10.2024 | 23,60 | 24,00 | 23,40 | 24,00 | 1,69% | - |
| 01.10.2024 | 23,00 | 25,00 | 22,90 | 23,60 | 2,61% | 200,00 |
| 30.09.2024 | 23,30 | 23,90 | 22,90 | 23,00 | -1,29% | - |
| 27.09.2024 | 23,30 | 23,30 | 23,10 | 23,30 | 0,00% | - |
| 26.09.2024 | 23,10 | 23,30 | 22,80 | 23,30 | 1,75% | 20,00 |
| 25.09.2024 | 23,10 | 23,10 | 22,90 | 22,90 | 0,00% | - |
| 24.09.2024 | 23,20 | 23,20 | 22,90 | 22,90 | -1,29% | - |
| 23.09.2024 | 23,20 | 23,20 | 23,10 | 23,20 | 0,43% | - |
| 20.09.2024 | 23,20 | 23,20 | 23,10 | 23,10 | -0,43% | - |
| 19.09.2024 | 23,10 | 23,20 | 23,00 | 23,20 | 0,87% | 5,00 |
| 18.09.2024 | 23,10 | 23,10 | 22,90 | 23,00 | -0,43% | - |
| 17.09.2024 | 23,00 | 23,10 | 22,90 | 23,10 | 0,43% | - |
| 16.09.2024 | 23,10 | 23,10 | 23,00 | 23,00 | 0,44% | - |
| 13.09.2024 | 23,20 | 23,20 | 22,80 | 22,90 | -0,43% | 100,00 |