17,680$
-2,64%
Echtzeit-Aktienkurs MediWound Ltd
Bid:
Ask:
Aktienkurse zur MediWound Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 18,16 | 18,40 | 17,50 | 17,64 | -2,86% | 68.586,00 |
| 16.01.2025 | 19,38 | 19,38 | 17,79 | 18,16 | -5,81% | 81.178,00 |
| 15.01.2025 | 19,30 | 19,60 | 18,47 | 19,28 | 1,37% | 92.068,00 |
| 14.01.2025 | 18,42 | 19,18 | 17,79 | 19,02 | 3,99% | 121.226,00 |
| 13.01.2025 | 17,00 | 18,40 | 17,00 | 18,29 | 9,39% | 95.365,00 |
| 10.01.2025 | 16,05 | 17,16 | 15,80 | 16,72 | 4,43% | 115.420,00 |
| 08.01.2025 | 16,98 | 16,98 | 16,00 | 16,01 | -6,78% | 95.987,00 |
| 07.01.2025 | 17,75 | 18,00 | 17,00 | 17,18 | -3,24% | 34.867,00 |
| 06.01.2025 | 17,91 | 18,10 | 17,58 | 17,75 | -1,33% | 23.363,00 |
| 03.01.2025 | 18,10 | 18,17 | 17,33 | 17,99 | -0,06% | 58.226,00 |
| 02.01.2025 | 17,87 | 18,20 | 17,81 | 18,00 | 1,12% | 74.450,00 |
| 31.12.2024 | 17,80 | 18,25 | 17,51 | 17,80 | -0,61% | 33.761,00 |
| 30.12.2024 | 17,24 | 18,08 | 17,22 | 17,91 | 1,19% | 63.783,00 |
| 27.12.2024 | 17,78 | 17,81 | 17,20 | 17,70 | -0,73% | 21.690,00 |
| 26.12.2024 | 17,72 | 17,90 | 17,38 | 17,83 | -0,34% | 40.871,00 |
| 24.12.2024 | 17,88 | 18,00 | 17,57 | 17,89 | 1,25% | 23.313,00 |
| 23.12.2024 | 16,70 | 17,67 | 16,44 | 17,67 | 7,16% | 55.931,00 |
| 20.12.2024 | 16,81 | 17,20 | 16,35 | 16,49 | -4,13% | 112.082,00 |
| 19.12.2024 | 17,21 | 17,51 | 16,80 | 17,20 | -0,12% | 58.329,00 |
| 18.12.2024 | 17,20 | 18,12 | 16,87 | 17,22 | -0,29% | 89.699,00 |
| 17.12.2024 | 16,90 | 17,38 | 16,51 | 17,27 | 3,10% | 61.446,00 |
| 16.12.2024 | 16,92 | 17,40 | 16,74 | 16,75 | -3,12% | 60.208,00 |
| 13.12.2024 | 17,29 | 17,30 | 16,71 | 17,29 | 1,11% | 33.185,00 |
| 12.12.2024 | 17,90 | 17,94 | 16,94 | 17,10 | -0,29% | 54.139,00 |
| 11.12.2024 | 17,16 | 17,68 | 16,80 | 17,15 | 0,12% | 72.633,00 |
| 10.12.2024 | 17,30 | 17,36 | 16,70 | 17,13 | 0,12% | 44.884,00 |
| 09.12.2024 | 17,70 | 17,70 | 16,78 | 17,11 | 0,82% | 50.548,00 |
| 06.12.2024 | 17,94 | 17,94 | 16,89 | 16,97 | -6,09% | 44.400,00 |
| 05.12.2024 | 18,19 | 18,38 | 18,03 | 18,07 | 0,22% | 81.261,00 |
| 04.12.2024 | 18,51 | 18,51 | 18,00 | 18,03 | -2,12% | 67.444,00 |
| 03.12.2024 | 18,00 | 18,70 | 17,91 | 18,42 | 1,80% | 106.979,00 |
| 02.12.2024 | 17,47 | 18,28 | 17,47 | 18,10 | 3,58% | 74.699,00 |
| 29.11.2024 | 17,87 | 18,00 | 17,45 | 17,47 | 0,11% | 28.562,00 |
| 27.11.2024 | 16,80 | 17,63 | 16,77 | 17,45 | 3,25% | 65.632,00 |
| 26.11.2024 | 17,06 | 17,52 | 16,40 | 16,90 | -2,48% | 53.564,00 |
| 25.11.2024 | 16,41 | 17,35 | 16,30 | 17,33 | 5,16% | 76.088,00 |
| 22.11.2024 | 16,81 | 16,81 | 16,40 | 16,48 | -1,44% | 29.267,00 |
| 21.11.2024 | 16,78 | 16,81 | 16,60 | 16,72 | -0,36% | 4.580,00 |
| 20.11.2024 | 16,02 | 16,85 | 15,80 | 16,78 | 6,20% | 77.870,00 |
| 19.11.2024 | 16,30 | 16,30 | 15,65 | 15,80 | 1,02% | 23.821,00 |
| 18.11.2024 | 16,00 | 16,20 | 15,53 | 15,64 | -2,25% | 42.709,00 |
| 15.11.2024 | 16,40 | 16,40 | 15,76 | 16,00 | -2,26% | 58.760,00 |
| 14.11.2024 | 16,79 | 16,82 | 16,34 | 16,37 | -1,68% | 39.621,00 |
| 13.11.2024 | 16,91 | 16,95 | 16,50 | 16,65 | -2,00% | 46.163,00 |
| 12.11.2024 | 17,30 | 17,63 | 16,85 | 16,99 | -2,30% | 27.429,00 |
| 11.11.2024 | 17,29 | 17,48 | 16,66 | 17,39 | 0,61% | 48.206,00 |
| 08.11.2024 | 17,09 | 17,66 | 16,76 | 17,29 | 2,95% | 37.719,00 |
| 07.11.2024 | 17,81 | 17,96 | 16,76 | 16,79 | -6,41% | 126.267,00 |
| 06.11.2024 | 18,42 | 18,42 | 17,63 | 17,94 | 0,62% | 46.951,00 |
| 05.11.2024 | 18,42 | 18,42 | 17,71 | 17,83 | -2,78% | 53.266,00 |
| 04.11.2024 | 18,42 | 18,42 | 17,95 | 18,34 | -0,16% | 46.056,00 |
| 01.11.2024 | 18,10 | 18,41 | 17,91 | 18,37 | 1,49% | 41.936,00 |
| 31.10.2024 | 17,97 | 18,33 | 17,73 | 18,10 | -0,11% | 37.751,00 |
| 30.10.2024 | 18,28 | 18,41 | 17,78 | 18,12 | -0,44% | 38.390,00 |
| 29.10.2024 | 17,57 | 18,20 | 17,57 | 18,20 | 2,77% | 26.489,00 |
| 28.10.2024 | 17,77 | 17,98 | 17,56 | 17,71 | 1,32% | 19.098,00 |
| 25.10.2024 | 17,03 | 18,00 | 16,97 | 17,48 | 3,62% | 21.476,00 |
| 24.10.2024 | 16,86 | 17,10 | 16,74 | 16,87 | 0,48% | 21.421,00 |
| 23.10.2024 | 16,98 | 17,21 | 16,55 | 16,79 | -2,44% | 32.635,00 |
| 22.10.2024 | 17,21 | 17,54 | 16,93 | 17,21 | 0,58% | 22.364,00 |
| 21.10.2024 | 17,36 | 17,61 | 16,98 | 17,11 | -2,67% | 37.241,00 |
| 18.10.2024 | 18,18 | 18,25 | 17,51 | 17,58 | -2,93% | 22.536,00 |
| 17.10.2024 | 17,85 | 18,27 | 17,29 | 18,11 | 0,78% | 36.420,00 |
| 16.10.2024 | 17,21 | 18,38 | 17,00 | 17,97 | 5,21% | 59.254,00 |
| 15.10.2024 | 17,75 | 17,92 | 17,01 | 17,08 | -4,37% | 43.321,00 |
| 14.10.2024 | 17,04 | 17,97 | 16,71 | 17,86 | 6,25% | 29.573,00 |
| 11.10.2024 | 16,86 | 17,15 | 16,71 | 16,81 | 0,36% | 17.684,00 |
| 10.10.2024 | 16,50 | 16,96 | 16,35 | 16,75 | 1,52% | 21.744,00 |
| 09.10.2024 | 16,54 | 16,77 | 16,39 | 16,50 | 1,23% | 27.070,00 |
| 08.10.2024 | 16,50 | 16,72 | 16,26 | 16,30 | -0,06% | 26.987,00 |
| 07.10.2024 | 16,54 | 16,81 | 16,27 | 16,31 | -2,45% | 31.951,00 |
| 04.10.2024 | 16,56 | 17,07 | 16,56 | 16,72 | 0,78% | 26.937,00 |
| 03.10.2024 | 16,90 | 17,06 | 16,52 | 16,59 | -1,78% | 22.352,00 |
| 02.10.2024 | 17,64 | 17,64 | 16,77 | 16,89 | -0,41% | 25.864,00 |
| 01.10.2024 | 17,86 | 17,86 | 16,93 | 16,96 | -6,09% | 52.620,00 |
| 30.09.2024 | 17,49 | 18,11 | 17,44 | 18,06 | 2,79% | 38.759,00 |
| 27.09.2024 | 16,86 | 17,60 | 16,82 | 17,57 | 5,08% | 54.487,00 |
| 26.09.2024 | 17,24 | 17,24 | 16,66 | 16,72 | -1,59% | 15.904,00 |
| 25.09.2024 | 17,26 | 17,33 | 16,77 | 16,99 | -1,68% | 51.348,00 |
| 24.09.2024 | 17,53 | 17,59 | 17,22 | 17,28 | -1,37% | 48.353,00 |
| 23.09.2024 | 17,46 | 17,71 | 17,22 | 17,52 | -0,34% | 23.085,00 |
| 20.09.2024 | 17,82 | 17,90 | 17,48 | 17,58 | -0,79% | 55.749,00 |
| 19.09.2024 | 18,10 | 18,10 | 17,29 | 17,72 | 0,80% | 45.583,00 |
| 18.09.2024 | 18,69 | 18,77 | 17,53 | 17,58 | -5,13% | 43.735,00 |
| 17.09.2024 | 18,10 | 18,65 | 17,60 | 18,53 | 2,60% | 82.115,00 |
| 16.09.2024 | 17,78 | 18,16 | 17,50 | 18,06 | 2,09% | 32.197,00 |
| 13.09.2024 | 17,84 | 17,89 | 17,52 | 17,69 | 0,80% | 31.926,00 |
| 12.09.2024 | 17,15 | 17,90 | 17,10 | 17,55 | 2,45% | 35.456,00 |
| 11.09.2024 | 16,92 | 17,38 | 16,59 | 17,13 | 1,72% | 31.353,00 |
| 10.09.2024 | 16,81 | 17,12 | 16,51 | 16,84 | 0,24% | 39.108,00 |
| 09.09.2024 | 16,56 | 17,27 | 16,25 | 16,80 | 1,20% | 28.516,00 |
| 06.09.2024 | 17,48 | 17,48 | 16,32 | 16,60 | -3,04% | 55.524,00 |
| 05.09.2024 | 16,90 | 17,39 | 16,90 | 17,12 | 0,77% | 15.204,00 |
| 04.09.2024 | 17,08 | 17,35 | 16,88 | 16,99 | 0,30% | 26.980,00 |
| 03.09.2024 | 18,09 | 18,38 | 16,85 | 16,94 | -7,88% | 63.108,00 |
| 30.08.2024 | 18,44 | 18,44 | 17,71 | 18,39 | 0,88% | 49.928,00 |
| 29.08.2024 | 19,17 | 19,30 | 17,70 | 18,23 | -4,90% | 69.960,00 |
| 28.08.2024 | 20,03 | 20,07 | 18,93 | 19,17 | -4,63% | 45.497,00 |
| 27.08.2024 | 18,15 | 20,55 | 17,65 | 20,10 | 10,08% | 277.900,00 |
| 26.08.2024 | 18,45 | 18,57 | 18,18 | 18,26 | -1,56% | 37.612,00 |