20,370$
0,15%
Echtzeit-Aktienkurs MediWound Ltd.
Bid:
Ask:
Aktienkurse zur MediWound Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 19,98 | 20,75 | 19,70 | 20,37 | 0,15% | 44.100,00 |
| 22.05.2025 | 19,99 | 20,49 | 19,54 | 20,34 | 2,26% | 67.826,00 |
| 21.05.2025 | 20,30 | 20,67 | 19,63 | 19,89 | -4,70% | 83.831,00 |
| 20.05.2025 | 20,26 | 20,87 | 20,05 | 20,87 | 1,76% | 75.332,00 |
| 19.05.2025 | 20,12 | 20,51 | 20,04 | 20,51 | 0,15% | 79.756,00 |
| 16.05.2025 | 19,99 | 20,70 | 19,89 | 20,48 | 2,45% | 148.014,00 |
| 15.05.2025 | 19,44 | 19,99 | 19,11 | 19,99 | 2,88% | 64.280,00 |
| 14.05.2025 | 19,95 | 19,95 | 19,10 | 19,43 | -2,46% | 85.187,00 |
| 13.05.2025 | 18,88 | 20,92 | 18,81 | 19,92 | 6,81% | 386.327,00 |
| 12.05.2025 | 17,76 | 18,75 | 17,74 | 18,65 | 6,42% | 125.118,00 |
| 09.05.2025 | 17,52 | 17,60 | 17,34 | 17,53 | 0,37% | 28.295,00 |
| 08.05.2025 | 18,00 | 18,15 | 17,34 | 17,46 | -2,24% | 32.904,00 |
| 07.05.2025 | 17,66 | 18,10 | 17,51 | 17,86 | 0,39% | 31.006,00 |
| 06.05.2025 | 17,59 | 17,84 | 17,10 | 17,79 | 0,45% | 25.209,00 |
| 05.05.2025 | 18,23 | 18,23 | 17,17 | 17,71 | 2,67% | 28.770,00 |
| 02.05.2025 | 18,07 | 18,07 | 17,00 | 17,25 | 0,00% | 32.132,00 |
| 01.05.2025 | 17,52 | 17,88 | 17,14 | 17,25 | -2,27% | 32.420,00 |
| 30.04.2025 | 17,47 | 18,16 | 17,47 | 17,65 | -2,81% | 34.044,00 |
| 29.04.2025 | 18,33 | 18,53 | 18,00 | 18,16 | -0,71% | 21.395,00 |
| 28.04.2025 | 18,18 | 18,40 | 18,07 | 18,29 | 1,16% | 32.803,00 |
| 25.04.2025 | 18,00 | 18,32 | 17,65 | 18,08 | 0,28% | 42.017,00 |
| 24.04.2025 | 17,98 | 18,22 | 17,85 | 18,03 | 0,45% | 39.218,00 |
| 23.04.2025 | 18,23 | 18,48 | 17,80 | 17,95 | 0,00% | 42.839,00 |
| 22.04.2025 | 17,62 | 18,25 | 17,62 | 17,95 | 1,70% | 82.102,00 |
| 21.04.2025 | 16,84 | 17,69 | 16,80 | 17,65 | 3,22% | 100.985,00 |
| 17.04.2025 | 16,33 | 17,51 | 16,33 | 17,10 | 4,97% | 138.247,00 |
| 16.04.2025 | 16,31 | 16,50 | 16,05 | 16,29 | -0,37% | 28.922,00 |
| 15.04.2025 | 16,70 | 16,79 | 16,21 | 16,35 | -1,45% | 23.721,00 |
| 14.04.2025 | 16,37 | 16,85 | 16,01 | 16,59 | 1,34% | 46.749,00 |
| 11.04.2025 | 15,00 | 16,45 | 15,00 | 16,37 | 8,27% | 80.965,00 |
| 10.04.2025 | 15,90 | 16,07 | 14,97 | 15,12 | -6,75% | 44.418,00 |
| 09.04.2025 | 15,02 | 16,74 | 15,02 | 16,22 | 5,64% | 115.706,00 |
| 08.04.2025 | 15,74 | 16,15 | 14,77 | 15,35 | 2,16% | 130.738,00 |
| 07.04.2025 | 14,64 | 15,68 | 14,14 | 15,03 | 0,37% | 83.258,00 |
| 04.04.2025 | 15,58 | 15,60 | 14,76 | 14,97 | -6,50% | 71.455,00 |
| 03.04.2025 | 15,63 | 16,38 | 15,51 | 16,01 | -0,99% | 96.868,00 |
| 02.04.2025 | 16,14 | 16,44 | 15,23 | 16,17 | 0,62% | 76.403,00 |
| 01.04.2025 | 15,44 | 16,33 | 15,18 | 16,07 | 3,41% | 110.998,00 |
| 31.03.2025 | 15,90 | 16,14 | 14,71 | 15,54 | -2,57% | 129.965,00 |
| 28.03.2025 | 16,84 | 16,84 | 15,85 | 15,95 | -6,07% | 90.218,00 |
| 27.03.2025 | 16,59 | 17,14 | 16,58 | 16,98 | 2,72% | 103.125,00 |
| 26.03.2025 | 16,56 | 17,20 | 16,49 | 16,53 | -0,78% | 64.659,00 |
| 25.03.2025 | 16,38 | 16,70 | 16,02 | 16,66 | 1,28% | 82.273,00 |
| 24.03.2025 | 16,33 | 16,52 | 16,17 | 16,45 | 1,11% | 51.843,00 |
| 21.03.2025 | 16,86 | 16,86 | 16,22 | 16,27 | -4,57% | 239.922,00 |
| 20.03.2025 | 18,10 | 18,11 | 16,86 | 17,05 | -6,73% | 117.325,00 |
| 19.03.2025 | 18,95 | 19,68 | 18,23 | 18,28 | -5,14% | 106.601,00 |
| 18.03.2025 | 19,16 | 19,40 | 18,95 | 19,27 | 0,94% | 59.870,00 |
| 17.03.2025 | 18,58 | 19,16 | 18,44 | 19,09 | 2,97% | 43.014,00 |
| 14.03.2025 | 18,28 | 18,64 | 18,18 | 18,54 | 1,70% | 37.029,00 |
| 13.03.2025 | 17,67 | 18,28 | 17,60 | 18,23 | 2,19% | 97.244,00 |
| 12.03.2025 | 17,36 | 18,29 | 17,24 | 17,84 | 3,66% | 68.843,00 |
| 11.03.2025 | 16,72 | 17,38 | 16,54 | 17,21 | 4,68% | 64.381,00 |
| 10.03.2025 | 17,14 | 17,49 | 16,00 | 16,44 | -2,89% | 105.609,00 |
| 07.03.2025 | 16,50 | 17,23 | 16,25 | 16,93 | 4,12% | 81.064,00 |
| 06.03.2025 | 16,73 | 17,07 | 16,07 | 16,26 | -2,93% | 35.388,00 |
| 05.03.2025 | 16,34 | 16,79 | 16,18 | 16,75 | 3,05% | 35.911,00 |
| 04.03.2025 | 16,95 | 16,95 | 16,17 | 16,26 | -4,10% | 59.756,00 |
| 03.03.2025 | 16,59 | 17,35 | 16,48 | 16,95 | 2,11% | 107.202,00 |
| 28.02.2025 | 16,50 | 16,78 | 16,08 | 16,60 | 2,44% | 65.745,00 |
| 27.02.2025 | 16,15 | 16,84 | 15,83 | 16,21 | 1,41% | 125.126,00 |
| 26.02.2025 | 16,52 | 17,18 | 15,85 | 15,98 | -4,25% | 116.714,00 |
| 25.02.2025 | 18,09 | 18,10 | 16,63 | 16,69 | -7,38% | 146.107,00 |
| 24.02.2025 | 18,24 | 19,02 | 17,95 | 18,02 | 1,92% | 82.296,00 |
| 21.02.2025 | 18,77 | 18,84 | 17,61 | 17,68 | -5,00% | 23.348,00 |
| 20.02.2025 | 18,49 | 19,13 | 18,18 | 18,61 | 0,70% | 53.140,00 |
| 19.02.2025 | 18,27 | 18,50 | 18,01 | 18,48 | 1,09% | 20.035,00 |
| 18.02.2025 | 19,00 | 19,03 | 18,18 | 18,28 | -2,56% | 22.099,00 |
| 14.02.2025 | 18,67 | 19,20 | 18,31 | 18,76 | 0,75% | 48.869,00 |
| 13.02.2025 | 18,21 | 18,72 | 18,17 | 18,62 | 4,08% | 31.910,00 |
| 12.02.2025 | 17,13 | 18,20 | 16,98 | 17,89 | 3,65% | 58.699,00 |
| 11.02.2025 | 17,39 | 17,52 | 16,90 | 17,26 | -1,60% | 42.598,00 |
| 10.02.2025 | 18,18 | 18,32 | 17,40 | 17,54 | -3,25% | 89.347,00 |
| 07.02.2025 | 19,33 | 19,33 | 18,06 | 18,13 | -7,03% | 65.203,00 |
| 06.02.2025 | 20,30 | 20,30 | 19,46 | 19,50 | -4,08% | 36.307,00 |
| 05.02.2025 | 19,47 | 20,55 | 19,09 | 20,33 | 4,26% | 119.795,00 |
| 04.02.2025 | 18,73 | 19,73 | 18,73 | 19,50 | 1,83% | 152.153,00 |
| 03.02.2025 | 19,17 | 19,55 | 19,04 | 19,15 | -2,20% | 34.855,00 |
| 31.01.2025 | 19,76 | 19,99 | 19,39 | 19,58 | -1,51% | 33.269,00 |
| 30.01.2025 | 19,78 | 20,17 | 19,75 | 19,88 | -0,40% | 31.419,00 |
| 29.01.2025 | 19,63 | 20,19 | 19,59 | 19,96 | -0,55% | 38.136,00 |
| 28.01.2025 | 20,30 | 20,62 | 20,07 | 20,07 | -0,79% | 93.542,00 |
| 27.01.2025 | 19,81 | 20,41 | 19,57 | 20,23 | 2,02% | 133.308,00 |
| 24.01.2025 | 18,36 | 19,99 | 18,30 | 19,83 | 8,48% | 144.920,00 |
| 23.01.2025 | 18,41 | 18,49 | 18,18 | 18,28 | -0,71% | 73.212,00 |
| 22.01.2025 | 18,34 | 18,79 | 18,16 | 18,41 | -0,05% | 65.280,00 |
| 21.01.2025 | 17,62 | 18,54 | 17,47 | 18,42 | 4,42% | 68.992,00 |
| 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 |