8,075€
-3,58%
Echtzeit-Aktienkurs MEXEDIA S.P.A.
Bid:
Ask:
Aktienkurse zur MEXEDIA S.P.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 8,10 | 8,10 | 8,08 | 8,08 | -3,58% | - |
| 26.03.2026 | 8,23 | 8,50 | 8,10 | 8,38 | -1,18% | - |
| 23.03.2026 | 8,03 | 8,58 | 8,00 | 8,48 | 1,50% | - |
| 20.03.2026 | 7,68 | 8,35 | 7,68 | 8,35 | 7,05% | - |
| 19.03.2026 | 8,00 | 8,23 | 7,60 | 7,80 | -6,59% | - |
| 18.03.2026 | 9,20 | 9,20 | 8,25 | 8,35 | -7,22% | 1.172,00 |
| 11.03.2026 | 9,20 | 9,38 | 8,98 | 9,00 | 0,56% | - |
| 09.03.2026 | 9,60 | 9,83 | 8,80 | 8,95 | -10,95% | - |
| 06.03.2026 | 9,98 | 10,15 | 9,85 | 10,05 | 2,03% | - |
| 05.03.2026 | 10,05 | 10,45 | 9,85 | 9,85 | 8,54% | - |
| 04.03.2026 | 9,25 | 9,30 | 9,03 | 9,08 | -7,63% | - |
| 03.03.2026 | 10,65 | 10,70 | 9,68 | 9,83 | -16,03% | - |
| 25.02.2026 | 11,35 | 11,75 | 11,30 | 11,70 | -1,68% | - |
| 23.02.2026 | 12,00 | 12,05 | 11,90 | 11,90 | -2,06% | - |
| 20.02.2026 | 12,20 | 12,20 | 12,15 | 12,15 | 2,10% | - |
| 18.02.2026 | 12,45 | 12,50 | 11,90 | 11,90 | -7,03% | - |
| 05.02.2026 | 12,75 | 12,80 | 12,75 | 12,80 | 6,67% | - |
| 30.01.2026 | 12,05 | 12,05 | 12,00 | 12,00 | -8,75% | - |
| 26.01.2026 | 14,70 | 14,70 | 13,10 | 13,15 | -2,59% | 80,00 |
| 19.01.2026 | 13,30 | 13,80 | 13,30 | 13,50 | -3,23% | - |
| 14.01.2026 | 15,00 | 15,00 | 13,90 | 13,95 | 0,72% | - |
| 12.01.2026 | 14,60 | 14,60 | 13,05 | 13,85 | -8,58% | - |
| 08.01.2026 | 15,75 | 15,80 | 14,75 | 15,15 | -1,30% | - |
| 07.01.2026 | 16,50 | 16,70 | 15,35 | 15,35 | -5,83% | - |
| 06.01.2026 | 15,45 | 16,30 | 14,70 | 16,30 | 10,88% | - |
| 05.01.2026 | 14,40 | 15,10 | 14,35 | 14,70 | 4,63% | - |
| 02.01.2026 | 14,15 | 14,90 | 13,75 | 14,05 | 1,44% | - |
| 30.12.2025 | 13,85 | 13,85 | 13,80 | 13,85 | 5,32% | - |
| 23.12.2025 | 14,00 | 14,35 | 13,05 | 13,15 | -8,68% | - |
| 22.12.2025 | 15,55 | 16,05 | 14,40 | 14,40 | -13,25% | - |
| 19.12.2025 | 16,10 | 17,05 | 16,10 | 16,60 | -0,60% | - |
| 18.12.2025 | 15,45 | 17,40 | 15,45 | 16,70 | -0,30% | - |
| 17.12.2025 | 16,55 | 18,50 | 16,30 | 16,75 | -5,37% | - |
| 16.12.2025 | 19,60 | 19,80 | 17,25 | 17,70 | -9,00% | - |
| 15.12.2025 | 21,10 | 21,70 | 18,80 | 19,45 | -9,11% | - |
| 12.12.2025 | 21,00 | 21,90 | 20,20 | 21,40 | 0,00% | - |
| 11.12.2025 | 22,10 | 23,10 | 21,30 | 21,40 | 0,00% | - |
| 09.12.2025 | 23,10 | 23,70 | 21,20 | 21,40 | -5,73% | - |
| 08.12.2025 | 20,70 | 23,90 | 20,70 | 22,70 | 6,57% | - |
| 05.12.2025 | 19,90 | 22,80 | 16,30 | 21,30 | 10,94% | - |
| 04.12.2025 | 28,10 | 30,00 | 19,20 | 19,20 | -8,13% | 234,00 |
| 03.12.2025 | 17,85 | 21,70 | 17,85 | 20,90 | 22,58% | - |
| 02.12.2025 | 15,70 | 18,50 | 15,65 | 17,05 | 9,29% | - |
| 01.12.2025 | 12,60 | 16,65 | 12,60 | 15,60 | 25,30% | - |
| 28.11.2025 | 11,60 | 12,70 | 11,60 | 12,45 | 6,41% | - |
| 27.11.2025 | 11,80 | 11,80 | 11,25 | 11,70 | 1,30% | - |
| 26.11.2025 | 11,10 | 12,20 | 10,30 | 11,55 | 3,59% | 40,00 |
| 25.11.2025 | 13,20 | 13,25 | 11,10 | 11,15 | -19,49% | - |
| 24.11.2025 | 14,85 | 14,85 | 13,45 | 13,85 | -8,88% | - |
| 21.11.2025 | 15,50 | 15,65 | 15,20 | 15,20 | -1,30% | - |
| 20.11.2025 | 14,85 | 15,50 | 14,85 | 15,40 | 3,36% | - |
| 19.11.2025 | 15,50 | 15,50 | 14,45 | 14,90 | -2,61% | - |
| 18.11.2025 | 15,30 | 15,30 | 15,25 | 15,30 | -5,85% | - |
| 17.11.2025 | 16,65 | 17,60 | 16,25 | 16,25 | 1,25% | - |
| 14.11.2025 | 15,50 | 16,15 | 14,35 | 16,05 | 3,88% | - |
| 13.11.2025 | 16,05 | 16,10 | 14,85 | 15,45 | -4,04% | - |
| 12.11.2025 | 16,95 | 17,15 | 15,90 | 16,10 | -6,12% | - |
| 11.11.2025 | 17,70 | 17,70 | 16,95 | 17,15 | -4,19% | - |
| 10.11.2025 | 18,30 | 18,75 | 17,90 | 17,90 | -1,92% | - |
| 07.11.2025 | 18,60 | 19,15 | 17,35 | 18,25 | 5,19% | - |
| 06.11.2025 | 17,30 | 17,50 | 15,90 | 17,35 | 3,89% | 10,00 |
| 05.11.2025 | 20,10 | 20,10 | 15,75 | 16,70 | -16,50% | - |
| 04.11.2025 | 23,80 | 24,30 | 19,80 | 20,00 | -16,67% | - |
| 03.11.2025 | 23,90 | 24,80 | 23,90 | 24,00 | -4,38% | - |
| 30.10.2025 | 23,50 | 25,60 | 23,20 | 25,10 | 10,09% | - |
| 29.10.2025 | 23,10 | 23,30 | 22,30 | 22,80 | -8,43% | 20,00 |
| 28.10.2025 | 25,10 | 25,30 | 24,90 | 24,90 | -8,46% | - |
| 27.10.2025 | 24,10 | 27,20 | 24,10 | 27,20 | 13,33% | - |
| 24.10.2025 | 22,70 | 24,30 | 22,70 | 24,00 | 5,26% | - |
| 23.10.2025 | 24,50 | 26,10 | 21,90 | 22,80 | -14,29% | 10,00 |
| 22.10.2025 | 27,30 | 29,70 | 26,60 | 26,60 | -1,12% | - |
| 21.10.2025 | 26,20 | 28,20 | 26,20 | 26,90 | 2,28% | - |
| 20.10.2025 | 24,00 | 28,50 | 24,00 | 26,30 | 45,30% | 24,00 |
| 17.10.2025 | 19,90 | 20,60 | 14,95 | 18,10 | -19,56% | - |
| 16.10.2025 | 29,50 | 29,50 | 21,50 | 22,50 | -21,88% | - |
| 15.10.2025 | 28,40 | 30,20 | 26,60 | 28,80 | 0,00% | 7,00 |
| 14.10.2025 | 32,00 | 32,00 | 26,00 | 28,80 | -8,57% | 30,00 |
| 13.10.2025 | 41,10 | 42,30 | 29,80 | 31,50 | -22,03% | 10,00 |
| 10.10.2025 | 39,50 | 42,70 | 38,30 | 40,40 | 2,80% | - |
| 09.10.2025 | 47,00 | 47,00 | 39,20 | 39,30 | -11,69% | - |
| 08.10.2025 | 50,50 | 50,75 | 43,70 | 44,50 | -2,84% | 5,00 |
| 07.10.2025 | 51,00 | 51,75 | 42,30 | 45,80 | -7,10% | 6,00 |
| 06.10.2025 | 46,70 | 49,90 | 46,70 | 49,30 | 6,02% | - |
| 03.10.2025 | 38,20 | 47,90 | 38,10 | 46,50 | 17,72% | 45,00 |
| 02.10.2025 | 26,10 | 39,70 | 25,80 | 39,50 | -13,19% | 385,00 |
| 11.09.2025 | 50,75 | 50,75 | 45,20 | 45,50 | -16,13% | 47,00 |
| 10.09.2025 | 53,25 | 54,25 | 53,25 | 54,25 | 1,88% | - |
| 09.09.2025 | 57,75 | 58,50 | 53,25 | 53,25 | -12,70% | 46,00 |
| 08.09.2025 | 59,25 | 62,50 | 58,75 | 61,00 | 4,72% | 3,00 |
| 05.09.2025 | 48,85 | 58,75 | 48,75 | 58,25 | 19,24% | 251,00 |
| 04.09.2025 | 59,75 | 59,75 | 48,85 | 48,85 | -16,85% | 458,00 |
| 03.09.2025 | 60,00 | 61,25 | 56,75 | 58,75 | -1,26% | 84,00 |
| 02.09.2025 | 61,75 | 63,50 | 58,25 | 59,50 | -4,03% | 344,00 |
| 01.09.2025 | 62,25 | 65,75 | 60,50 | 62,00 | 1,22% | 563,00 |
| 29.08.2025 | 65,00 | 66,00 | 59,50 | 61,25 | -5,77% | 121,00 |
| 28.08.2025 | 66,50 | 68,50 | 60,75 | 65,00 | -2,62% | 352,00 |
| 27.08.2025 | 73,00 | 73,00 | 66,75 | 66,75 | -4,98% | 118,00 |
| 26.08.2025 | 74,25 | 76,00 | 66,50 | 70,25 | -4,10% | 474,00 |
| 25.08.2025 | 72,00 | 74,25 | 70,75 | 73,25 | 3,17% | 617,00 |
| 22.08.2025 | 70,50 | 71,50 | 69,50 | 71,00 | 1,79% | - |