1,820€
-1,09%
Echtzeit-Aktienkurs MedNation AG
Bid:
Ask:
Aktienkurse zur MedNation AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2025 | 1,83 | 1,83 | 1,81 | 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% | - |
| 09.06.2025 | 1,50 | 1,50 | 1,49 | 1,49 | -3,25% | 2.000,00 |
| 06.06.2025 | 1,48 | 1,54 | 1,48 | 1,54 | 5,48% | 2.000,00 |
| 05.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 04.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 03.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -2,61% | - |
| 02.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -2,55% | - |
| 30.05.2025 | 1,61 | 1,61 | 1,57 | 1,57 | 1,29% | 500,00 |
| 29.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 28.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 27.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 26.05.2025 | 1,50 | 1,53 | 1,50 | 1,53 | -0,65% | 366,00 |
| 23.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 22.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | - |
| 21.05.2025 | 1,55 | 1,55 | 1,52 | 1,52 | 1,33% | 1.000,00 |
| 20.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 19.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 16.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 15.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 14.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | - |
| 13.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 12.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 09.05.2025 | 1,38 | 1,43 | 1,38 | 1,43 | 0,70% | 1.000,00 |
| 08.05.2025 | 1,45 | 1,45 | 1,37 | 1,42 | -5,33% | 2.766,00 |
| 07.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,74% | - |
| 06.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 05.05.2025 | 1,43 | 1,46 | 1,43 | 1,46 | 5,04% | 2.470,00 |
| 02.05.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 30.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 29.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 28.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 2.000,00 |
| 25.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 24.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 23.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 22.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 17.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 2,94% | - |
| 16.04.2025 | 1,30 | 1,38 | 1,30 | 1,36 | -1,45% | - |
| 15.04.2025 | 1,30 | 1,38 | 1,30 | 1,38 | 2,22% | - |
| 14.04.2025 | 1,30 | 1,35 | 1,30 | 1,35 | 3,05% | - |
| 11.04.2025 | 1,30 | 1,31 | 1,30 | 1,31 | -1,50% | - |
| 10.04.2025 | 1,30 | 1,35 | 1,30 | 1,33 | -1,48% | 500,00 |
| 09.04.2025 | 1,30 | 1,35 | 1,30 | 1,35 | -1,46% | - |
| 08.04.2025 | 1,30 | 1,37 | 1,30 | 1,37 | 5,38% | - |
| 07.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | - |
| 04.04.2025 | 1,30 | 1,34 | 1,30 | 1,34 | -1,47% | - |
| 03.04.2025 | 1,30 | 1,37 | 1,30 | 1,36 | -1,45% | - |
| 02.04.2025 | 1,26 | 1,38 | 1,26 | 1,38 | 0,00% | - |
| 01.04.2025 | 1,26 | 1,38 | 1,26 | 1,38 | 1,47% | - |
| 31.03.2025 | 1,26 | 1,36 | 1,26 | 1,36 | 0,00% | - |
| 28.03.2025 | 1,26 | 1,36 | 1,26 | 1,36 | 0,00% | - |