3,340€
Echtzeit-Aktienkurs MedNation AG
Bid:
Ask:
Aktienkurse zur MedNation AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 3,35 | 3,36 | 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% | - |
| 21.07.2025 | 1,54 | 1,54 | 1,50 | 1,52 | 2,70% | 4.991,00 |
| 18.07.2025 | 1,36 | 1,48 | 1,36 | 1,48 | 5,71% | 3.425,00 |
| 17.07.2025 | 1,46 | 1,46 | 1,40 | 1,40 | -7,89% | 14.990,00 |
| 16.07.2025 | 1,46 | 1,52 | 1,46 | 1,52 | 0,00% | 6.000,00 |
| 15.07.2025 | 1,54 | 1,58 | 1,49 | 1,52 | 2,01% | 5.500,00 |
| 14.07.2025 | 1,59 | 1,59 | 1,49 | 1,49 | -3,87% | 2.006,00 |
| 11.07.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 10.07.2025 | 1,54 | 1,57 | 1,52 | 1,56 | 3,31% | 6.000,00 |
| 09.07.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 08.07.2025 | 1,46 | 1,54 | 1,46 | 1,52 | 7,04% | 6.634,00 |
| 07.07.2025 | 1,45 | 1,45 | 1,40 | 1,42 | -5,33% | 6.201,00 |
| 04.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 03.07.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 02.07.2025 | 1,55 | 1,55 | 1,49 | 1,49 | -1,97% | 4.000,00 |
| 01.07.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 30.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 27.06.2025 | 1,47 | 1,50 | 1,47 | 1,50 | -0,66% | 1.800,00 |
| 26.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 25.06.2025 | 1,50 | 1,50 | 1,48 | 1,48 | 0,00% | 2.000,00 |
| 24.06.2025 | 1,45 | 1,51 | 1,36 | 1,48 | -0,67% | 6.000,00 |
| 23.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,61% | - |
| 20.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 19.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 18.06.2025 | 1,47 | 1,53 | 1,46 | 1,53 | 1,32% | 1.000,00 |
| 17.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 16.06.2025 | 1,51 | 1,51 | 1,47 | 1,48 | -0,67% | 4.200,00 |
| 13.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 12.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 11.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 10.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |