26,600€
0,76%
Echtzeit-Aktienkurs MeVis Medical Solutions AG
Bid:
Ask:
Aktienkurse zur MeVis Medical Solutions AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
30.05.2024 | 26,60 | 26,60 | 26,40 | 26,40 | -1,49% | 190,00 |
29.05.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | 261,00 |
28.05.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
27.05.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
24.05.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
23.05.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
22.05.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
21.05.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
20.05.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
17.05.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
16.05.2024 | 26,60 | 26,60 | 26,40 | 26,40 | 0,00% | 1,00 |
15.05.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
14.05.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
13.05.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
10.05.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
09.05.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | 54,00 |
08.05.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
07.05.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
06.05.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,76% | - |
03.05.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
02.05.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
30.04.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
29.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
26.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
25.04.2024 | 26,00 | 26,00 | 25,60 | 25,60 | 0,00% | 18,00 |
24.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
23.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
22.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
19.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
18.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
17.04.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
16.04.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 2,44% | 299,00 |
15.04.2024 | 24,40 | 24,60 | 24,40 | 24,60 | 4,24% | 209,00 |
12.04.2024 | 23,20 | 23,60 | 23,20 | 23,60 | 2,61% | 1.080,00 |
11.04.2024 | 23,20 | 23,20 | 23,00 | 23,00 | -0,86% | 1.129,00 |
10.04.2024 | 23,00 | 23,20 | 23,00 | 23,20 | 1,75% | 1.936,00 |
09.04.2024 | 23,60 | 23,60 | 22,80 | 22,80 | -5,00% | 649,00 |
08.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
05.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
04.04.2024 | 24,80 | 24,80 | 24,00 | 24,00 | -2,44% | 208,00 |
03.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
02.04.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 50,00 |
28.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
27.03.2024 | 24,80 | 25,00 | 24,80 | 25,00 | -0,79% | 1,00 |
26.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
25.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 1.538,00 |
22.03.2024 | 24,80 | 25,20 | 24,80 | 25,00 | 2,46% | 309,00 |
21.03.2024 | 24,80 | 25,40 | 24,40 | 24,40 | -2,40% | 619,00 |
20.03.2024 | 23,00 | 25,00 | 23,00 | 25,00 | 3,31% | 1.857,00 |
19.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
18.03.2024 | 24,60 | 24,60 | 24,40 | 24,40 | -2,40% | 202,00 |
15.03.2024 | 24,80 | 25,00 | 24,80 | 25,00 | 2,46% | 185,00 |
14.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
13.03.2024 | 24,40 | 24,60 | 24,40 | 24,40 | -1,61% | 1.491,00 |
12.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
11.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
08.03.2024 | 24,60 | 24,80 | 24,60 | 24,80 | -0,80% | 30,00 |
07.03.2024 | 25,40 | 25,40 | 25,00 | 25,00 | 0,00% | 54,00 |
06.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
05.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
04.03.2024 | 24,80 | 25,00 | 24,80 | 25,00 | 0,00% | 64,00 |
01.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 150,00 |
29.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
28.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
27.02.2024 | 25,80 | 25,80 | 25,40 | 25,40 | -1,55% | 197,00 |
26.02.2024 | 26,00 | 26,00 | 25,40 | 25,80 | 0,00% | 87,00 |
23.02.2024 | 26,00 | 26,00 | 25,80 | 25,80 | 0,78% | 203,00 |
22.02.2024 | 26,00 | 26,00 | 25,60 | 25,60 | 0,00% | 1,00 |
21.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
20.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
19.02.2024 | 25,60 | 25,60 | 25,20 | 25,20 | 0,00% | 2,00 |
16.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
15.02.2024 | 25,00 | 25,20 | 25,00 | 25,20 | 0,80% | 64,00 |
14.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
13.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
12.02.2024 | 25,00 | 25,00 | 24,60 | 24,60 | -3,15% | 149,00 |
09.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
08.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
07.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
06.02.2024 | 24,80 | 25,00 | 24,80 | 25,00 | 2,46% | 146,00 |
05.02.2024 | 24,20 | 24,40 | 24,20 | 24,40 | 1,67% | 20,00 |
02.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 209,00 |
01.02.2024 | 24,00 | 24,00 | 23,40 | 23,80 | 0,00% | 32,00 |
31.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
30.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | 160,00 |
29.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
26.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
25.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 98,00 |
24.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | - |
23.01.2024 | 24,80 | 24,80 | 24,60 | 24,60 | -2,38% | 199,00 |
22.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
19.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
18.01.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
17.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
16.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
15.01.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
12.01.2024 | 25,00 | 25,40 | 25,00 | 25,40 | 0,79% | 57,00 |
11.01.2024 | 24,80 | 25,20 | 24,80 | 25,20 | 0,00% | 301,00 |
10.01.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |