26,200€
0,38%
Echtzeit-Aktienkurs MeVis Medical Solutions AG
Bid:
Ask:
Aktienkurse zur MeVis Medical Solutions AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.04.2025 | 26,00 | 26,20 | 25,80 | 26,10 | 0,77% | 160,00 |
| 25.04.2025 | 26,00 | 26,00 | 25,90 | 25,90 | 0,00% | - |
| 24.04.2025 | 25,80 | 26,00 | 25,70 | 25,90 | 0,39% | - |
| 22.04.2025 | 25,80 | 26,00 | 25,60 | 25,80 | 1,98% | 11,00 |
| 17.04.2025 | 25,40 | 25,40 | 25,30 | 25,30 | -0,39% | - |
| 16.04.2025 | 25,40 | 25,70 | 25,40 | 25,40 | 0,79% | - |
| 15.04.2025 | 25,80 | 25,90 | 25,20 | 25,20 | -1,56% | - |
| 14.04.2025 | 24,80 | 25,60 | 24,80 | 25,60 | 1,99% | 1,00 |
| 11.04.2025 | 25,30 | 25,30 | 25,10 | 25,10 | 1,62% | - |
| 10.04.2025 | 24,80 | 24,80 | 24,30 | 24,70 | -1,98% | 45,00 |
| 09.04.2025 | 25,90 | 25,90 | 25,20 | 25,20 | 0,00% | - |
| 08.04.2025 | 26,00 | 26,00 | 25,00 | 25,20 | 3,28% | 650,00 |
| 07.04.2025 | 26,00 | 26,00 | 24,40 | 24,40 | -6,15% | - |
| 04.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 03.04.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 02.04.2025 | 26,40 | 26,40 | 26,00 | 26,00 | 0,78% | 8,00 |
| 01.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 31.03.2025 | 26,30 | 26,50 | 25,80 | 25,80 | -1,90% | 235,00 |
| 28.03.2025 | 26,30 | 26,50 | 26,10 | 26,30 | -0,75% | 107,00 |
| 27.03.2025 | 26,70 | 26,70 | 26,30 | 26,50 | 0,38% | - |
| 26.03.2025 | 25,70 | 26,70 | 25,70 | 26,40 | -0,38% | - |
| 25.03.2025 | 26,30 | 26,50 | 26,30 | 26,50 | 0,76% | - |
| 24.03.2025 | 26,40 | 26,40 | 26,30 | 26,30 | 0,00% | - |
| 21.03.2025 | 26,30 | 26,40 | 26,20 | 26,30 | 0,38% | - |
| 20.03.2025 | 26,30 | 26,40 | 26,20 | 26,20 | -1,87% | - |
| 19.03.2025 | 25,70 | 27,20 | 25,70 | 26,70 | 4,30% | 591,00 |
| 18.03.2025 | 25,50 | 25,80 | 25,50 | 25,60 | -0,78% | 186,00 |
| 17.03.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 14.03.2025 | 25,70 | 26,20 | 25,70 | 26,00 | 1,56% | - |
| 13.03.2025 | 26,10 | 26,10 | 25,60 | 25,60 | -1,92% | - |
| 12.03.2025 | 26,10 | 26,40 | 25,20 | 26,10 | 2,35% | 721,00 |
| 10.03.2025 | 25,50 | 25,50 | 25,40 | 25,50 | 1,19% | 66,00 |
| 07.03.2025 | 24,90 | 25,20 | 24,90 | 25,20 | 3,70% | 100,00 |
| 06.03.2025 | 25,10 | 25,20 | 24,20 | 24,30 | -3,19% | - |
| 05.03.2025 | 25,20 | 25,20 | 25,10 | 25,10 | -0,79% | - |
| 04.03.2025 | 25,20 | 25,30 | 25,10 | 25,30 | 0,40% | - |
| 03.03.2025 | 25,30 | 25,30 | 25,10 | 25,20 | 0,00% | - |
| 28.02.2025 | 25,40 | 25,60 | 25,20 | 25,20 | -0,79% | 10,00 |
| 27.02.2025 | 25,30 | 25,50 | 25,30 | 25,40 | 0,40% | - |
| 26.02.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 25.02.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 24.02.2025 | 25,40 | 25,40 | 25,30 | 25,30 | -0,39% | - |
| 21.02.2025 | 25,60 | 25,60 | 25,30 | 25,40 | -0,78% | - |
| 20.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 19.02.2025 | 25,30 | 25,60 | 25,30 | 25,60 | 1,19% | - |
| 18.02.2025 | 25,40 | 25,40 | 25,30 | 25,30 | -0,39% | - |
| 17.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 14.02.2025 | 25,30 | 25,40 | 25,30 | 25,40 | 0,40% | - |
| 13.02.2025 | 25,30 | 25,30 | 25,30 | 25,30 | 0,00% | - |
| 12.02.2025 | 25,30 | 25,40 | 25,30 | 25,30 | 0,00% | - |
| 11.02.2025 | 25,40 | 25,40 | 25,30 | 25,30 | -0,39% | - |
| 10.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 07.02.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 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 |