3,050€
1,67%
Echtzeit-Aktienkurs MedNation AG
Bid:
Ask:
Aktienkurse zur MedNation AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 2,85 | 2,95 | 2,85 | 2,94 | -2,00% | - |
| 05.12.2025 | 2,98 | 3,00 | 2,98 | 3,00 | -1,96% | 1.000,00 |
| 04.12.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 1,32% | - |
| 03.12.2025 | 3,10 | 3,10 | 3,02 | 3,02 | -3,82% | 500,00 |
| 02.12.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 1,29% | - |
| 01.12.2025 | 3,10 | 3,10 | 3,06 | 3,10 | -0,64% | 210,00 |
| 28.11.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 0,65% | - |
| 27.11.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 0,00% | - |
| 26.11.2025 | 3,14 | 3,14 | 3,10 | 3,10 | 1,31% | 1.950,00 |
| 25.11.2025 | 3,10 | 3,10 | 3,06 | 3,06 | -0,65% | 20,00 |
| 24.11.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 0,65% | - |
| 21.11.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 0,00% | - |
| 20.11.2025 | 3,08 | 3,08 | 3,06 | 3,06 | 2,68% | 300,00 |
| 19.11.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 18.11.2025 | 2,90 | 2,96 | 2,90 | 2,96 | 0,68% | 170,00 |
| 17.11.2025 | 3,00 | 3,00 | 2,90 | 2,94 | -3,29% | 625,00 |
| 14.11.2025 | 3,10 | 3,10 | 2,84 | 3,04 | -0,65% | 2.170,00 |
| 13.11.2025 | 3,10 | 3,10 | 3,06 | 3,06 | -2,55% | 715,00 |
| 12.11.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 1,29% | - |
| 11.11.2025 | 3,14 | 3,14 | 3,10 | 3,10 | -0,64% | 1.066,00 |
| 10.11.2025 | 3,10 | 3,12 | 3,10 | 3,12 | 3,31% | 230,00 |
| 07.11.2025 | 2,90 | 3,02 | 2,90 | 3,02 | 4,14% | 70,00 |
| 06.11.2025 | 2,96 | 2,96 | 2,90 | 2,90 | -5,23% | 650,00 |
| 05.11.2025 | 3,10 | 3,10 | 3,06 | 3,06 | -1,92% | 850,00 |
| 04.11.2025 | 3,14 | 3,14 | 3,12 | 3,12 | -2,50% | 800,00 |
| 03.11.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -4,19% | - |
| 31.10.2025 | 3,30 | 3,36 | 3,30 | 3,34 | 1,83% | 100,00 |
| 30.10.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -1,80% | - |
| 29.10.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 0,00% | - |
| 28.10.2025 | 3,36 | 3,36 | 3,34 | 3,34 | 0,00% | 50,00 |
| 27.10.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 0,00% | - |
| 24.10.2025 | 3,30 | 3,34 | 3,28 | 3,34 | 7,74% | 5.843,00 |
| 23.10.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 1,31% | - |
| 22.10.2025 | 3,10 | 3,10 | 3,06 | 3,06 | -1,29% | 12,00 |
| 21.10.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 3,33% | 50,00 |
| 20.10.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,67% | - |
| 17.10.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | - |
| 16.10.2025 | 2,90 | 2,94 | 2,90 | 2,94 | 5,00% | 998,00 |
| 15.10.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -8,50% | 1.000,00 |
| 14.10.2025 | 3,10 | 3,10 | 2,96 | 3,06 | 2,00% | 2.106,00 |
| 13.10.2025 | 2,92 | 3,00 | 2,92 | 3,00 | 7,14% | 200,00 |
| 10.10.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 4,48% | - |
| 09.10.2025 | 3,00 | 3,00 | 2,68 | 2,68 | -8,84% | 3.250,00 |
| 08.10.2025 | 2,92 | 3,00 | 2,90 | 2,94 | 2,80% | 3.144,00 |
| 07.10.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 4,00% | 500,00 |
| 06.10.2025 | 2,85 | 2,85 | 2,75 | 2,75 | 5,77% | - |
| 03.10.2025 | 2,54 | 2,60 | 2,54 | 2,60 | 4,84% | 1.025,00 |
| 02.10.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 01.10.2025 | 2,50 | 2,50 | 2,44 | 2,44 | 0,83% | 1.050,00 |
| 30.09.2025 | 2,50 | 2,50 | 2,36 | 2,42 | 0,83% | 1.253,00 |
| 29.09.2025 | 2,44 | 2,44 | 2,40 | 2,40 | -3,23% | 50,00 |
| 26.09.2025 | 2,50 | 2,50 | 2,48 | 2,48 | 3,33% | 173,00 |
| 25.09.2025 | 2,42 | 2,48 | 2,40 | 2,40 | 1,69% | 2.500,00 |
| 24.09.2025 | 2,40 | 2,40 | 2,30 | 2,36 | 0,85% | 1.314,00 |
| 23.09.2025 | 2,34 | 2,40 | 2,30 | 2,34 | -1,68% | 4.256,00 |
| 22.09.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 4,39% | 100,00 |
| 19.09.2025 | 2,26 | 2,28 | 2,26 | 2,28 | 0,88% | 17,00 |
| 18.09.2025 | 2,14 | 2,26 | 2,14 | 2,26 | 4,63% | 2.200,00 |
| 17.09.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | - |
| 16.09.2025 | 2,08 | 2,14 | 2,06 | 2,14 | 0,94% | 2.147,00 |
| 15.09.2025 | 1,95 | 2,12 | 1,95 | 2,12 | 2,91% | 486,00 |
| 12.09.2025 | 1,90 | 2,20 | 1,90 | 2,06 | 5,10% | 5.200,00 |
| 11.09.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 1,03% | - |
| 10.09.2025 | 1,92 | 1,94 | 1,92 | 1,94 | 2,65% | 5.000,00 |
| 09.09.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,61% | - |
| 08.09.2025 | 1,94 | 1,94 | 1,85 | 1,86 | -3,63% | 1.123,00 |
| 05.09.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 04.09.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 3,21% | 500,00 |
| 03.09.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 02.09.2025 | 1,89 | 1,91 | 1,86 | 1,87 | 1,08% | 3.600,00 |
| 01.09.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 29.08.2025 | 1,90 | 1,90 | 1,80 | 1,85 | -4,15% | 1.233,00 |
| 28.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,58% | - |
| 27.08.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -0,52% | - |
| 26.08.2025 | 2,00 | 2,00 | 1,91 | 1,91 | -1,55% | 2.052,00 |
| 25.08.2025 | 1,90 | 1,94 | 1,90 | 1,94 | 3,19% | 200,00 |
| 22.08.2025 | 1,84 | 1,88 | 1,84 | 1,88 | 5,03% | 4.800,00 |
| 21.08.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 20.08.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,65% | - |
| 19.08.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,09% | - |
| 18.08.2025 | 1,71 | 1,84 | 1,71 | 1,84 | 4,55% | 720,00 |
| 15.08.2025 | 1,69 | 1,76 | 1,69 | 1,76 | 7,32% | 2.000,00 |
| 14.08.2025 | 1,62 | 1,64 | 1,62 | 1,64 | -2,38% | 470,00 |
| 13.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 12.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 4,35% | - |
| 11.08.2025 | 1,63 | 1,63 | 1,61 | 1,61 | -3,59% | 100,00 |
| 08.08.2025 | 1,65 | 1,67 | 1,60 | 1,67 | 1,21% | 300,00 |
| 07.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,85% | - |
| 06.08.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | - |
| 05.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 04.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 01.08.2025 | 1,55 | 1,58 | 1,55 | 1,58 | -3,07% | 110,00 |
| 31.07.2025 | 1,60 | 1,65 | 1,60 | 1,63 | 3,16% | 730,00 |
| 30.07.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 2,60% | 4.000,00 |
| 29.07.2025 | 1,57 | 1,57 | 1,54 | 1,54 | 0,00% | 202,00 |
| 28.07.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 25.07.2025 | 1,57 | 1,57 | 1,54 | 1,54 | 0,00% | 100,00 |
| 24.07.2025 | 1,50 | 1,54 | 1,50 | 1,54 | 0,00% | 100,00 |
| 23.07.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 22.07.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | - |