23,100€
-0,86%
Echtzeit-Aktienkurs MeVis Medical Solutions AG
Bid:
Ask:
Aktienkurse zur MeVis Medical Solutions AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 04.05.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 30.04.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 29.04.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 28.04.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 27.04.2026 | 22,80 | 23,30 | 22,70 | 23,30 | 2,19% | - |
| 24.04.2026 | 22,70 | 22,80 | 22,70 | 22,80 | 0,44% | - |
| 23.04.2026 | 22,90 | 22,90 | 22,70 | 22,70 | -0,87% | - |
| 22.04.2026 | 23,00 | 23,00 | 22,70 | 22,90 | -0,43% | - |
| 21.04.2026 | 23,00 | 23,00 | 22,90 | 23,00 | 0,44% | - |
| 20.04.2026 | 22,90 | 23,00 | 22,90 | 22,90 | 0,88% | - |
| 17.04.2026 | 22,70 | 22,90 | 22,40 | 22,70 | 0,00% | - |
| 16.04.2026 | 22,90 | 22,90 | 22,70 | 22,70 | -0,44% | - |
| 15.04.2026 | 22,90 | 22,90 | 22,80 | 22,80 | -0,44% | - |
| 14.04.2026 | 23,40 | 23,40 | 22,70 | 22,90 | 0,00% | 2,00 |
| 13.04.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | - |
| 10.04.2026 | 23,10 | 23,10 | 22,90 | 22,90 | -0,87% | - |
| 09.04.2026 | 23,10 | 23,10 | 23,10 | 23,10 | 0,00% | - |
| 08.04.2026 | 22,50 | 23,20 | 22,50 | 23,10 | 2,67% | - |
| 07.04.2026 | 23,10 | 23,10 | 22,50 | 22,50 | 1,81% | 16,00 |
| 02.04.2026 | 22,30 | 22,30 | 22,10 | 22,10 | -0,90% | - |
| 01.04.2026 | 22,30 | 22,30 | 22,20 | 22,30 | 0,00% | - |
| 31.03.2026 | 22,30 | 22,30 | 22,10 | 22,30 | 0,00% | - |
| 30.03.2026 | 22,30 | 22,30 | 22,30 | 22,30 | 0,90% | - |
| 27.03.2026 | 22,70 | 22,70 | 22,10 | 22,10 | -2,64% | - |
| 26.03.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -3,81% | - |
| 25.03.2026 | 22,80 | 23,60 | 22,30 | 23,60 | 3,06% | 110,00 |
| 24.03.2026 | 22,90 | 22,90 | 22,80 | 22,90 | 0,00% | - |
| 23.03.2026 | 23,60 | 23,60 | 22,30 | 22,90 | -2,97% | 90,00 |
| 20.03.2026 | 25,00 | 25,70 | 23,40 | 23,60 | -8,88% | 625,00 |
| 19.03.2026 | 25,70 | 26,40 | 25,50 | 25,90 | 1,97% | 141,00 |
| 18.03.2026 | 26,30 | 26,60 | 25,40 | 25,40 | -3,05% | 48,00 |
| 17.03.2026 | 26,00 | 26,30 | 26,00 | 26,20 | 0,38% | 31,00 |
| 16.03.2026 | 26,80 | 26,80 | 25,70 | 26,10 | -0,76% | 94,00 |
| 13.03.2026 | 26,10 | 26,80 | 26,10 | 26,30 | 0,77% | 10,00 |
| 12.03.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,00% | - |
| 11.03.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -1,51% | - |
| 10.03.2026 | 25,80 | 29,10 | 25,20 | 26,50 | 3,92% | 340,00 |
| 09.03.2026 | 24,70 | 25,50 | 24,70 | 25,50 | 3,24% | 305,00 |
| 06.03.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 05.03.2026 | 25,00 | 25,00 | 24,70 | 24,70 | -0,80% | - |
| 04.03.2026 | 25,00 | 25,00 | 24,90 | 24,90 | 0,00% | - |
| 03.03.2026 | 25,20 | 25,20 | 24,90 | 24,90 | -0,40% | 30,00 |
| 02.03.2026 | 25,40 | 25,40 | 24,70 | 25,00 | 0,40% | 201,00 |
| 27.02.2026 | 24,90 | 25,00 | 24,70 | 24,90 | 0,40% | - |
| 26.02.2026 | 25,10 | 25,10 | 24,50 | 24,80 | -1,20% | 45,00 |
| 25.02.2026 | 25,10 | 25,10 | 25,10 | 25,10 | 0,80% | - |
| 24.02.2026 | 24,90 | 25,00 | 24,70 | 24,90 | 0,40% | - |
| 23.02.2026 | 24,70 | 25,20 | 24,50 | 24,80 | 0,40% | 45,00 |
| 20.02.2026 | 24,40 | 24,70 | 24,40 | 24,70 | 1,23% | - |
| 19.02.2026 | 24,90 | 24,90 | 24,30 | 24,40 | -1,61% | - |
| 18.02.2026 | 25,30 | 25,80 | 24,50 | 24,80 | -1,98% | - |
| 17.02.2026 | 25,10 | 25,60 | 24,80 | 25,30 | 0,80% | 161,00 |
| 16.02.2026 | 25,00 | 25,60 | 25,00 | 25,10 | 1,62% | 1,00 |
| 13.02.2026 | 24,50 | 24,70 | 24,30 | 24,70 | 0,82% | - |
| 12.02.2026 | 24,30 | 24,50 | 24,20 | 24,50 | 1,66% | - |
| 11.02.2026 | 24,30 | 24,30 | 24,10 | 24,10 | -0,82% | - |
| 10.02.2026 | 24,30 | 24,60 | 24,10 | 24,30 | 0,00% | 10,00 |
| 09.02.2026 | 24,30 | 25,00 | 24,10 | 24,30 | 0,00% | 40,00 |
| 06.02.2026 | 24,40 | 24,40 | 24,00 | 24,30 | 0,00% | - |
| 05.02.2026 | 24,40 | 24,40 | 24,20 | 24,30 | -0,41% | 10,00 |
| 04.02.2026 | 24,40 | 24,50 | 24,10 | 24,40 | 0,00% | - |
| 03.02.2026 | 24,40 | 24,50 | 24,10 | 24,40 | 0,00% | - |
| 02.02.2026 | 24,40 | 24,50 | 24,00 | 24,40 | 0,41% | 224,00 |
| 30.01.2026 | 25,60 | 25,60 | 23,80 | 24,30 | -3,57% | 1.050,00 |
| 29.01.2026 | 25,90 | 25,90 | 25,20 | 25,20 | -1,56% | 105,00 |
| 28.01.2026 | 25,90 | 25,90 | 25,60 | 25,60 | -1,16% | - |
| 27.01.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 26.01.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 23.01.2026 | 25,90 | 25,90 | 25,50 | 25,90 | 0,00% | - |
| 22.01.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 21.01.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 20.01.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 0,39% | - |
| 19.01.2026 | 25,20 | 25,80 | 25,20 | 25,80 | 4,45% | 49,00 |
| 16.01.2026 | 24,80 | 24,80 | 24,40 | 24,70 | 0,00% | 1,00 |
| 15.01.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 14.01.2026 | 24,70 | 24,70 | 24,70 | 24,70 | -0,40% | - |
| 13.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 09.01.2026 | 24,70 | 24,90 | 24,40 | 24,80 | 0,81% | 1,00 |
| 08.01.2026 | 24,60 | 24,70 | 24,60 | 24,60 | 0,00% | - |
| 07.01.2026 | 24,70 | 24,70 | 24,60 | 24,60 | 0,00% | - |
| 06.01.2026 | 24,70 | 24,70 | 24,60 | 24,60 | -0,40% | - |
| 05.01.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 02.01.2026 | 24,20 | 25,00 | 24,20 | 24,70 | 0,41% | 72,00 |
| 30.12.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 29.12.2025 | 25,00 | 25,00 | 24,60 | 24,60 | 0,00% | - |
| 23.12.2025 | 24,70 | 24,70 | 24,60 | 24,60 | 0,00% | - |
| 22.12.2025 | 25,20 | 25,20 | 24,50 | 24,60 | 0,00% | - |
| 16.12.2025 | 24,50 | 24,60 | 24,50 | 24,60 | -0,40% | - |
| 15.12.2025 | 25,30 | 25,30 | 24,40 | 24,70 | -1,98% | 580,00 |
| 12.12.2025 | 25,50 | 25,50 | 25,20 | 25,20 | -5,26% | - |
| 11.12.2025 | 24,60 | 26,60 | 24,60 | 26,60 | 8,13% | 280,00 |
| 10.12.2025 | 24,20 | 24,90 | 24,00 | 24,60 | 0,00% | - |
| 09.12.2025 | 24,60 | 24,60 | 24,20 | 24,60 | -0,81% | 46,00 |
| 08.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 05.12.2025 | 24,40 | 25,00 | 24,40 | 25,00 | 0,81% | - |
| 04.12.2025 | 24,80 | 25,10 | 24,80 | 24,80 | 0,00% | - |
| 03.12.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 01.12.2025 | 24,80 | 25,20 | 24,40 | 24,80 | 0,00% | 19,00 |
| 19.11.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |