1,390€
7,25%
Echtzeit-Aktienkurs MED LIFE SA NAM. LN 0,25
Bid:
Ask:
Aktienkurse zur MED LIFE SA NAM. LN 0,25 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 1,37 | 1,39 | 1,30 | 1,39 | 7,10% | - |
| 15.07.2025 | 1,28 | 1,30 | 1,28 | 1,30 | 1,25% | - |
| 14.07.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 0,79% | - |
| 11.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,31% | - |
| 10.07.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -0,62% | - |
| 09.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 08.07.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 0,94% | - |
| 07.07.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -0,63% | - |
| 04.07.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -0,78% | - |
| 03.07.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 1,90% | - |
| 02.07.2025 | 1,28 | 1,28 | 1,26 | 1,26 | -1,40% | - |
| 01.07.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 1,75% | - |
| 30.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 27.06.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 0,96% | - |
| 26.06.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 0,00% | - |
| 25.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,00% | - |
| 24.06.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -2,65% | - |
| 23.06.2025 | 1,28 | 1,28 | 1,28 | 1,28 | -0,16% | - |
| 20.06.2025 | 1,31 | 1,31 | 1,28 | 1,28 | -2,28% | - |
| 19.06.2025 | 1,32 | 1,32 | 1,31 | 1,31 | -0,61% | - |
| 18.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 17.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 16.06.2025 | 1,26 | 1,32 | 1,26 | 1,32 | 4,42% | - |
| 13.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,47% | - |
| 12.06.2025 | 1,31 | 1,31 | 1,27 | 1,27 | -3,20% | - |
| 11.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 10.06.2025 | 1,32 | 1,32 | 1,31 | 1,31 | -0,30% | - |
| 09.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,15% | - |
| 06.06.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,60% | - |
| 05.06.2025 | 1,26 | 1,32 | 1,26 | 1,32 | 4,75% | - |
| 04.06.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 1,61% | - |
| 03.06.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -0,32% | - |
| 02.06.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -0,48% | - |
| 30.05.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 0,97% | - |
| 29.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,32% | - |
| 28.05.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 0,81% | - |
| 27.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 2,50% | - |
| 26.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 23.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,17% | - |
| 22.05.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 21.05.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 0,84% | - |
| 20.05.2025 | 1,17 | 1,19 | 1,17 | 1,19 | 1,02% | - |
| 19.05.2025 | 1,12 | 1,17 | 1,12 | 1,17 | 5,77% | - |
| 16.05.2025 | 1,07 | 1,11 | 1,07 | 1,11 | 3,35% | - |
| 15.05.2025 | 1,12 | 1,12 | 1,07 | 1,07 | -4,45% | - |
| 14.05.2025 | 1,15 | 1,15 | 1,12 | 1,12 | -2,43% | - |
| 13.05.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 2,49% | - |
| 12.05.2025 | 1,09 | 1,12 | 1,09 | 1,12 | 3,50% | - |
| 09.05.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -1,09% | - |
| 08.05.2025 | 1,13 | 1,13 | 1,10 | 1,10 | -2,49% | - |
| 07.05.2025 | 1,12 | 1,13 | 1,12 | 1,13 | 0,54% | - |
| 06.05.2025 | 1,16 | 1,16 | 1,12 | 1,12 | -3,11% | - |
| 05.05.2025 | 1,18 | 1,18 | 1,16 | 1,16 | -2,03% | - |
| 02.05.2025 | 1,20 | 1,20 | 1,18 | 1,18 | -1,67% | - |
| 30.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,33% | - |
| 29.04.2025 | 1,23 | 1,23 | 1,20 | 1,20 | -1,79% | - |
| 28.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 25.04.2025 | 1,22 | 1,23 | 1,22 | 1,23 | 0,16% | - |
| 24.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,16% | - |
| 23.04.2025 | 1,19 | 1,22 | 1,19 | 1,22 | 2,52% | - |
| 22.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -0,17% | - |
| 17.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 16.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 15.04.2025 | 1,20 | 1,20 | 1,19 | 1,19 | -0,50% | - |
| 14.04.2025 | 1,18 | 1,20 | 1,18 | 1,20 | 1,69% | - |
| 11.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,17% | - |
| 10.04.2025 | 1,15 | 1,18 | 1,15 | 1,18 | 2,08% | - |
| 09.04.2025 | 1,18 | 1,18 | 1,15 | 1,15 | -2,37% | - |
| 08.04.2025 | 1,16 | 1,18 | 1,16 | 1,18 | 1,72% | - |
| 07.04.2025 | 1,19 | 1,19 | 1,16 | 1,16 | -2,52% | - |
| 04.04.2025 | 1,23 | 1,23 | 1,19 | 1,19 | -3,40% | - |