24,900€
-0,40%
Echtzeit-Aktienkurs MeVis Medical Solutions AG
Bid:
Ask:
Aktienkurse zur MeVis Medical Solutions AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 25,00 | 25,00 | 24,80 | 24,90 | -0,40% | - |
27.03.2024 | 25,00 | 25,10 | 24,90 | 25,00 | 0,00% | - |
26.03.2024 | 25,00 | 25,10 | 25,00 | 25,00 | 0,00% | - |
25.03.2024 | 25,00 | 25,10 | 24,90 | 25,00 | -0,40% | - |
22.03.2024 | 24,50 | 25,10 | 24,40 | 25,10 | 2,45% | - |
21.03.2024 | 25,00 | 25,40 | 24,10 | 24,50 | -2,00% | - |
20.03.2024 | 23,20 | 25,20 | 19,00 | 25,00 | 3,31% | 115,00 |
19.03.2024 | 24,40 | 24,50 | 23,70 | 24,20 | -0,82% | 22,00 |
18.03.2024 | 25,00 | 25,10 | 24,10 | 24,40 | -2,40% | - |
15.03.2024 | 24,40 | 25,00 | 24,20 | 25,00 | 2,46% | - |
14.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 80,00 |
13.03.2024 | 24,80 | 25,10 | 24,20 | 24,40 | -1,61% | - |
12.03.2024 | 24,80 | 24,90 | 24,80 | 24,80 | 0,00% | - |
11.03.2024 | 24,80 | 24,80 | 24,70 | 24,80 | 0,00% | - |
08.03.2024 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | - |
07.03.2024 | 25,00 | 25,10 | 24,80 | 25,00 | 0,00% | - |
06.03.2024 | 25,00 | 25,10 | 24,90 | 25,00 | 0,00% | - |
05.03.2024 | 24,90 | 25,00 | 24,90 | 25,00 | 0,00% | 62,00 |
04.03.2024 | 25,00 | 25,00 | 24,80 | 25,00 | 0,00% | - |
01.03.2024 | 25,20 | 25,50 | 24,80 | 25,00 | -0,79% | - |
29.02.2024 | 25,20 | 25,40 | 25,20 | 25,20 | 0,00% | - |
28.02.2024 | 25,20 | 25,40 | 25,20 | 25,20 | 0,00% | - |
27.02.2024 | 25,10 | 25,70 | 25,00 | 25,20 | 0,40% | - |
26.02.2024 | 25,90 | 25,90 | 25,10 | 25,10 | -2,71% | - |
23.02.2024 | 25,60 | 29,60 | 25,50 | 25,80 | 0,39% | - |
22.02.2024 | 25,50 | 25,70 | 25,50 | 25,70 | 0,78% | - |
21.02.2024 | 25,20 | 25,60 | 24,90 | 25,50 | 1,19% | 1.000,00 |
20.02.2024 | 25,20 | 25,20 | 25,10 | 25,20 | 0,00% | - |
19.02.2024 | 25,10 | 25,40 | 25,10 | 25,20 | 0,40% | - |
16.02.2024 | 25,00 | 25,10 | 25,00 | 25,10 | 0,40% | - |
15.02.2024 | 24,80 | 25,20 | 24,80 | 25,00 | 0,81% | - |
14.02.2024 | 24,60 | 25,00 | 24,50 | 24,80 | 0,81% | - |
13.02.2024 | 24,40 | 25,00 | 24,40 | 24,60 | 0,82% | 130,00 |
12.02.2024 | 24,80 | 25,40 | 24,40 | 24,40 | -1,61% | 79,00 |
09.02.2024 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | - |
08.02.2024 | 25,00 | 25,10 | 24,80 | 25,00 | 0,00% | - |
07.02.2024 | 24,90 | 25,00 | 24,80 | 25,00 | 0,40% | - |
06.02.2024 | 24,40 | 25,30 | 24,20 | 24,90 | 2,05% | - |
05.02.2024 | 24,10 | 24,50 | 24,00 | 24,40 | 1,24% | - |
02.02.2024 | 23,70 | 24,70 | 23,70 | 24,10 | 1,26% | - |
01.02.2024 | 23,70 | 23,80 | 23,60 | 23,80 | 0,42% | - |
31.01.2024 | 23,90 | 23,90 | 23,70 | 23,70 | -0,84% | - |
30.01.2024 | 24,60 | 24,60 | 23,60 | 23,90 | -2,85% | - |
29.01.2024 | 23,70 | 24,60 | 23,70 | 24,60 | 3,80% | - |
26.01.2024 | 24,20 | 24,30 | 23,70 | 23,70 | -2,07% | - |
25.01.2024 | 24,10 | 24,20 | 23,70 | 24,20 | 0,41% | - |
24.01.2024 | 24,50 | 24,50 | 24,10 | 24,10 | -0,82% | - |
23.01.2024 | 25,10 | 25,20 | 24,20 | 24,30 | -3,19% | - |
22.01.2024 | 24,70 | 25,20 | 24,70 | 25,10 | 1,62% | - |
19.01.2024 | 24,70 | 24,90 | 24,70 | 24,70 | 0,00% | - |
18.01.2024 | 25,10 | 25,30 | 24,70 | 24,70 | -1,59% | - |
17.01.2024 | 25,50 | 25,50 | 25,10 | 25,10 | -1,95% | - |
16.01.2024 | 25,40 | 25,60 | 25,40 | 25,60 | 0,39% | - |
15.01.2024 | 25,40 | 25,50 | 25,40 | 25,50 | 0,39% | - |
12.01.2024 | 25,20 | 25,40 | 25,00 | 25,40 | 0,79% | - |
11.01.2024 | 25,10 | 25,20 | 25,00 | 25,20 | 0,40% | - |
10.01.2024 | 25,10 | 25,30 | 25,00 | 25,10 | 0,00% | - |
09.01.2024 | 25,10 | 25,20 | 25,00 | 25,10 | 0,00% | - |
08.01.2024 | 25,10 | 25,20 | 25,00 | 25,10 | 0,00% | - |
05.01.2024 | 25,20 | 25,30 | 25,10 | 25,10 | -0,40% | - |
04.01.2024 | 25,00 | 25,20 | 24,90 | 25,20 | 0,80% | - |
03.01.2024 | 25,20 | 25,20 | 25,00 | 25,00 | -1,19% | - |
02.01.2024 | 25,20 | 25,30 | 25,20 | 25,30 | 0,40% | - |
29.12.2023 | 25,20 | 25,40 | 25,00 | 25,20 | 0,00% | - |
28.12.2023 | 25,30 | 25,40 | 25,10 | 25,20 | 0,00% | - |
27.12.2023 | 25,30 | 25,30 | 25,20 | 25,20 | 0,40% | - |
22.12.2023 | 25,10 | 25,20 | 25,00 | 25,10 | 0,00% | - |
21.12.2023 | 25,20 | 25,40 | 25,10 | 25,10 | -0,40% | - |
20.12.2023 | 25,20 | 25,40 | 25,10 | 25,20 | 0,40% | - |
19.12.2023 | 25,10 | 25,20 | 25,00 | 25,10 | 0,40% | - |
18.12.2023 | 26,80 | 27,20 | 25,00 | 25,00 | -6,72% | - |
15.12.2023 | 25,30 | 29,90 | 25,20 | 26,80 | 6,77% | - |
14.12.2023 | 24,70 | 28,80 | 24,60 | 25,10 | 1,62% | - |
13.12.2023 | 24,50 | 24,70 | 24,50 | 24,70 | 0,41% | - |
12.12.2023 | 24,00 | 28,60 | 23,80 | 24,60 | 2,50% | - |
11.12.2023 | 24,00 | 24,40 | 23,50 | 24,00 | 0,00% | - |
08.12.2023 | 23,60 | 28,50 | 23,30 | 24,00 | 1,69% | - |
07.12.2023 | 23,10 | 28,40 | 23,00 | 23,60 | 2,16% | - |
06.12.2023 | 23,20 | 23,30 | 23,10 | 23,10 | -0,43% | - |
05.12.2023 | 23,20 | 23,30 | 23,10 | 23,20 | 0,00% | - |
04.12.2023 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
01.12.2023 | 23,30 | 23,80 | 23,00 | 23,20 | -0,43% | - |
30.11.2023 | 23,70 | 23,70 | 22,80 | 23,30 | -1,27% | - |
29.11.2023 | 23,70 | 24,00 | 23,40 | 23,60 | -0,42% | - |
28.11.2023 | 25,00 | 25,00 | 23,70 | 23,70 | -5,20% | - |
27.11.2023 | 25,30 | 27,80 | 24,50 | 25,00 | -1,57% | - |
24.11.2023 | 26,60 | 26,60 | 24,80 | 25,40 | -4,51% | - |
23.11.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
22.11.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
21.11.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
20.11.2023 | 26,30 | 26,60 | 26,30 | 26,60 | 0,76% | - |
17.11.2023 | 26,20 | 26,40 | 26,20 | 26,40 | 0,76% | - |
16.11.2023 | 26,40 | 26,40 | 26,20 | 26,20 | -0,76% | - |
15.11.2023 | 26,80 | 26,90 | 25,60 | 26,40 | -1,49% | - |
14.11.2023 | 25,20 | 28,10 | 25,10 | 26,80 | 6,35% | - |
13.11.2023 | 25,50 | 25,60 | 25,20 | 25,20 | -1,18% | - |
10.11.2023 | 25,60 | 25,60 | 25,50 | 25,50 | -0,39% | - |
09.11.2023 | 25,60 | 25,60 | 25,50 | 25,60 | 0,00% | - |
08.11.2023 | 25,60 | 25,70 | 25,60 | 25,60 | -0,39% | - |
07.11.2023 | 25,60 | 25,90 | 25,60 | 25,70 | 0,00% | - |