20,800€
1,46%
Echtzeit-Aktienkurs MediStim ASA
Bid:
Ask:
Aktienkurse zur MediStim ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 20,60 | 20,70 | 20,45 | 20,70 | 0,98% | - |
| 30.07.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,49% | - |
| 29.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | - |
| 28.07.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,99% | - |
| 27.07.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 1,00% | - |
| 24.07.2026 | 20,50 | 20,50 | 20,10 | 20,10 | -1,95% | - |
| 23.07.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 1,49% | - |
| 22.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 21.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 1,49% | - |
| 20.07.2026 | 20,50 | 20,50 | 20,10 | 20,10 | -0,50% | - |
| 17.07.2026 | 20,60 | 20,60 | 20,20 | 20,20 | -3,81% | - |
| 16.07.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 2,44% | - |
| 15.07.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,99% | - |
| 14.07.2026 | 20,30 | 20,30 | 20,30 | 20,30 | 1,50% | - |
| 13.07.2026 | 20,20 | 20,20 | 20,00 | 20,00 | 0,25% | 7,00 |
| 10.07.2026 | 20,40 | 20,40 | 19,95 | 19,95 | -2,21% | - |
| 09.07.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 1,49% | - |
| 08.07.2026 | 20,80 | 20,80 | 20,10 | 20,10 | -3,37% | - |
| 07.07.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 1,46% | - |
| 06.07.2026 | 20,20 | 20,50 | 20,20 | 20,50 | 3,02% | - |
| 03.07.2026 | 20,40 | 20,40 | 19,90 | 19,90 | -1,49% | - |
| 02.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | - |
| 01.07.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -0,50% | - |
| 30.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | - |
| 29.06.2026 | 20,30 | 20,30 | 19,90 | 19,90 | -1,00% | - |
| 26.06.2026 | 20,40 | 20,40 | 20,10 | 20,10 | -1,47% | - |
| 25.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -2,86% | - |
| 24.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | - |
| 23.06.2026 | 20,50 | 21,10 | 20,50 | 21,10 | 2,43% | 194,00 |
| 22.06.2026 | 20,00 | 20,60 | 20,00 | 20,60 | 1,98% | 200,00 |
| 19.06.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,25% | - |
| 18.06.2026 | 20,50 | 20,50 | 19,95 | 19,95 | -5,45% | - |
| 17.06.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 2,43% | - |
| 16.06.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | - |
| 15.06.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,00% | - |
| 12.06.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -1,44% | - |
| 11.06.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -0,48% | - |
| 10.06.2026 | 20,90 | 20,90 | 20,90 | 20,90 | 0,97% | - |
| 09.06.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 1,47% | - |
| 08.06.2026 | 21,20 | 21,20 | 20,40 | 20,40 | -2,39% | - |
| 05.06.2026 | 21,10 | 21,10 | 20,90 | 20,90 | 0,48% | - |
| 04.06.2026 | 20,60 | 20,80 | 20,60 | 20,80 | 1,96% | - |
| 03.06.2026 | 20,70 | 20,70 | 20,40 | 20,40 | -0,49% | - |
| 02.06.2026 | 20,60 | 20,60 | 20,50 | 20,50 | -2,84% | - |
| 01.06.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 1,44% | - |
| 29.05.2026 | 21,90 | 22,10 | 20,80 | 20,80 | -3,70% | 150,00 |
| 28.05.2026 | 22,20 | 22,20 | 21,60 | 21,60 | -0,92% | - |
| 27.05.2026 | 22,20 | 22,20 | 21,80 | 21,80 | -0,91% | - |
| 26.05.2026 | 20,70 | 22,00 | 20,70 | 22,00 | 7,84% | 12,00 |
| 25.05.2026 | 20,70 | 20,70 | 20,10 | 20,40 | -0,49% | 50,00 |
| 22.05.2026 | 20,80 | 20,80 | 20,50 | 20,50 | 0,00% | - |
| 21.05.2026 | 20,70 | 20,70 | 20,50 | 20,50 | 0,49% | - |
| 20.05.2026 | 20,90 | 20,90 | 20,40 | 20,40 | -2,86% | - |
| 19.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 18.05.2026 | 21,20 | 21,20 | 20,80 | 20,80 | -0,95% | - |
| 15.05.2026 | 21,60 | 21,60 | 21,00 | 21,00 | -3,67% | - |
| 14.05.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 13.05.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 5,31% | - |
| 12.05.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 1,47% | - |
| 11.05.2026 | 20,80 | 20,80 | 20,40 | 20,40 | -0,49% | - |
| 08.05.2026 | 20,80 | 20,80 | 20,50 | 20,50 | -5,53% | - |
| 07.05.2026 | 20,80 | 21,70 | 20,80 | 21,70 | 4,83% | 150,00 |
| 06.05.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 0,98% | - |
| 05.05.2026 | 21,00 | 21,00 | 20,50 | 20,50 | -0,97% | - |
| 04.05.2026 | 20,60 | 21,50 | 20,60 | 20,70 | 0,98% | 130,00 |
| 30.04.2026 | 20,90 | 20,90 | 20,50 | 20,50 | -2,38% | - |
| 29.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | - |
| 28.04.2026 | 21,30 | 21,30 | 20,70 | 20,70 | -1,43% | - |
| 27.04.2026 | 20,50 | 21,00 | 20,50 | 21,00 | 0,00% | - |
| 24.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -0,47% | 12,00 |
| 23.04.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 1,44% | - |
| 22.04.2026 | 21,50 | 21,50 | 20,80 | 20,80 | -1,89% | - |
| 21.04.2026 | 21,40 | 21,40 | 21,20 | 21,20 | 0,00% | - |
| 20.04.2026 | 21,00 | 21,20 | 21,00 | 21,20 | 2,42% | - |
| 17.04.2026 | 21,10 | 21,10 | 20,70 | 20,70 | -0,48% | - |
| 16.04.2026 | 20,90 | 20,90 | 20,80 | 20,80 | 0,97% | - |
| 15.04.2026 | 20,90 | 20,90 | 20,60 | 20,60 | 0,00% | - |
| 14.04.2026 | 20,70 | 20,70 | 20,60 | 20,60 | 0,49% | - |
| 13.04.2026 | 20,70 | 20,70 | 20,50 | 20,50 | 0,00% | 250,00 |
| 10.04.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,99% | - |
| 09.04.2026 | 19,65 | 20,30 | 19,65 | 20,30 | 4,91% | - |
| 08.04.2026 | 18,95 | 19,35 | 18,95 | 19,35 | 3,75% | - |
| 07.04.2026 | 19,10 | 19,10 | 18,65 | 18,65 | -2,36% | - |
| 02.04.2026 | 18,95 | 19,10 | 18,95 | 19,10 | 2,41% | - |
| 01.04.2026 | 18,80 | 19,15 | 18,65 | 18,65 | 1,08% | 65,00 |
| 31.03.2026 | 18,60 | 18,60 | 18,45 | 18,45 | 1,10% | - |
| 30.03.2026 | 18,55 | 18,55 | 18,25 | 18,25 | -2,41% | - |
| 27.03.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 1,91% | - |
| 26.03.2026 | 18,55 | 18,80 | 18,35 | 18,35 | -1,08% | 23,00 |
| 25.03.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 1,64% | - |
| 24.03.2026 | 18,65 | 18,65 | 18,25 | 18,25 | -1,08% | - |
| 23.03.2026 | 19,35 | 19,35 | 18,45 | 18,45 | -3,40% | - |
| 20.03.2026 | 18,90 | 19,10 | 18,90 | 19,10 | 2,69% | - |
| 19.03.2026 | 18,95 | 19,55 | 18,60 | 18,60 | 0,00% | 28,00 |
| 18.03.2026 | 18,70 | 19,15 | 18,60 | 18,60 | 1,36% | 15,00 |
| 17.03.2026 | 18,85 | 18,85 | 18,35 | 18,35 | -1,08% | - |
| 16.03.2026 | 18,45 | 18,55 | 18,45 | 18,55 | 2,20% | - |
| 13.03.2026 | 18,15 | 18,15 | 18,15 | 18,15 | 1,68% | - |
| 12.03.2026 | 18,95 | 18,95 | 17,85 | 17,85 | -4,29% | 15,00 |
| 11.03.2026 | 19,05 | 19,05 | 18,65 | 18,65 | 0,00% | - |