1,920€
-0,26%
Echtzeit-Aktienkurs MEDIGENE AG NA O.N.
Bid:
Ask:
Aktienkurse zur MEDIGENE AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,94 | 1,94 | 1,83 | 1,92 | -0,26% | 5.805,00 |
| 18.04.2024 | 1,84 | 2,03 | 1,82 | 1,93 | 4,34% | 21.479,00 |
| 17.04.2024 | 1,90 | 1,91 | 1,76 | 1,85 | -6,35% | 32.043,00 |
| 16.04.2024 | 1,91 | 2,00 | 1,90 | 1,97 | -1,99% | 27.614,00 |
| 15.04.2024 | 2,05 | 2,05 | 1,90 | 2,01 | -2,43% | 20.340,00 |
| 12.04.2024 | 2,19 | 2,19 | 2,00 | 2,06 | -3,29% | 7.677,00 |
| 11.04.2024 | 2,11 | 2,19 | 1,98 | 2,13 | -1,39% | 23.493,00 |
| 10.04.2024 | 2,10 | 2,16 | 2,05 | 2,16 | 1,41% | 11.026,00 |
| 09.04.2024 | 2,12 | 2,24 | 2,03 | 2,13 | -0,47% | 18.277,00 |
| 08.04.2024 | 2,19 | 2,20 | 2,11 | 2,14 | -1,38% | 8.820,00 |
| 05.04.2024 | 2,19 | 2,24 | 2,07 | 2,17 | -1,36% | 24.557,00 |
| 04.04.2024 | 2,01 | 2,27 | 2,00 | 2,20 | 7,84% | 61.978,00 |
| 03.04.2024 | 2,06 | 2,15 | 1,91 | 2,04 | -6,85% | 33.572,00 |
| 02.04.2024 | 2,07 | 2,19 | 2,07 | 2,19 | 3,79% | 17.710,00 |
| 28.03.2024 | 2,02 | 2,28 | 1,92 | 2,11 | -0,47% | 123.601,00 |
| 27.03.2024 | 2,44 | 2,44 | 2,12 | 2,12 | -10,17% | 56.527,00 |
| 26.03.2024 | 2,76 | 2,84 | 2,31 | 2,36 | -13,24% | 171.348,00 |
| 25.03.2024 | 2,52 | 2,90 | 2,35 | 2,72 | 15,74% | 234.877,00 |
| 22.03.2024 | 2,09 | 2,80 | 2,08 | 2,35 | 17,50% | 191.378,00 |
| 21.03.2024 | 1,69 | 2,00 | 1,69 | 2,00 | 17,65% | 78.444,00 |
| 20.03.2024 | 1,69 | 1,76 | 1,61 | 1,70 | 2,72% | 13.628,00 |
| 19.03.2024 | 1,70 | 1,80 | 1,61 | 1,66 | -4,89% | 39.417,00 |
| 18.03.2024 | 1,70 | 1,80 | 1,61 | 1,74 | 7,41% | 62.713,00 |
| 15.03.2024 | 1,50 | 1,70 | 1,48 | 1,62 | 11,34% | 49.811,00 |
| 14.03.2024 | 1,50 | 1,52 | 1,46 | 1,46 | -0,34% | 8.072,00 |
| 13.03.2024 | 1,50 | 1,56 | 1,46 | 1,46 | -2,67% | 13.188,00 |
| 12.03.2024 | 1,48 | 1,56 | 1,46 | 1,50 | 3,09% | 17.723,00 |
| 11.03.2024 | 1,48 | 1,48 | 1,46 | 1,46 | -3,64% | 1.537,00 |
| 08.03.2024 | 1,55 | 1,56 | 1,51 | 1,51 | -0,33% | 6.004,00 |
| 07.03.2024 | 1,52 | 1,58 | 1,52 | 1,52 | -1,94% | 6.153,00 |
| 06.03.2024 | 1,51 | 1,55 | 1,51 | 1,55 | 0,98% | 61,00 |
| 05.03.2024 | 1,45 | 1,59 | 1,45 | 1,53 | -0,97% | 2.768,00 |
| 04.03.2024 | 1,59 | 1,59 | 1,55 | 1,55 | 1,64% | 2.080,00 |
| 01.03.2024 | 1,63 | 1,63 | 1,46 | 1,52 | 3,75% | 19.418,00 |
| 29.02.2024 | 1,46 | 1,58 | 1,46 | 1,47 | 1,03% | 5.981,00 |
| 28.02.2024 | 1,49 | 1,50 | 1,45 | 1,45 | -3,33% | 4.958,00 |
| 27.02.2024 | 1,51 | 1,54 | 1,46 | 1,50 | -0,33% | 6.871,00 |
| 26.02.2024 | 1,47 | 1,58 | 1,47 | 1,51 | -4,44% | 2.740,00 |
| 23.02.2024 | 1,54 | 1,60 | 1,50 | 1,58 | -3,96% | 9.098,00 |
| 22.02.2024 | 1,51 | 1,64 | 1,51 | 1,64 | 6,84% | 760,00 |
| 21.02.2024 | 1,53 | 1,64 | 1,50 | 1,54 | 0,66% | 9.645,00 |
| 20.02.2024 | 1,54 | 1,60 | 1,53 | 1,53 | -1,29% | 2.826,00 |
| 19.02.2024 | 1,48 | 1,65 | 1,48 | 1,55 | -0,64% | 6.950,00 |
| 16.02.2024 | 1,60 | 1,60 | 1,52 | 1,56 | -1,89% | 7.057,00 |
| 15.02.2024 | 1,60 | 1,60 | 1,55 | 1,59 | 0,32% | 7.025,00 |
| 14.02.2024 | 1,57 | 1,61 | 1,46 | 1,58 | 1,28% | 8.215,00 |
| 13.02.2024 | 1,56 | 1,62 | 1,52 | 1,56 | -1,89% | 11.302,00 |
| 12.02.2024 | 1,54 | 1,65 | 1,49 | 1,59 | 7,07% | 38.299,00 |
| 09.02.2024 | 1,62 | 1,62 | 1,49 | 1,49 | -4,19% | 4.349,00 |
| 08.02.2024 | 1,51 | 1,60 | 1,51 | 1,55 | 2,65% | 12.983,00 |
| 07.02.2024 | 1,55 | 1,57 | 1,50 | 1,51 | -7,36% | 13.475,00 |
| 06.02.2024 | 1,46 | 1,77 | 1,46 | 1,63 | 12,41% | 60.588,00 |
| 05.02.2024 | 1,40 | 1,48 | 1,39 | 1,45 | -1,02% | 16.516,00 |
| 02.02.2024 | 1,48 | 1,50 | 1,40 | 1,47 | 0,00% | 16.468,00 |
| 01.02.2024 | 1,50 | 1,50 | 1,39 | 1,47 | -1,35% | 16.773,00 |
| 31.01.2024 | 1,40 | 1,50 | 1,40 | 1,49 | 7,22% | 15.359,00 |
| 30.01.2024 | 1,43 | 1,43 | 1,39 | 1,39 | -1,77% | 5.696,00 |
| 29.01.2024 | 1,39 | 1,41 | 1,39 | 1,41 | -2,42% | 4.315,00 |
| 26.01.2024 | 1,42 | 1,45 | 1,41 | 1,45 | 0,35% | 5.833,00 |
| 25.01.2024 | 1,41 | 1,45 | 1,41 | 1,44 | 2,13% | 3.685,00 |
| 24.01.2024 | 1,42 | 1,42 | 1,41 | 1,41 | -2,08% | 1.683,00 |
| 23.01.2024 | 1,42 | 1,44 | 1,42 | 1,44 | 0,00% | 207,00 |
| 22.01.2024 | 1,40 | 1,45 | 1,40 | 1,44 | 0,35% | 6.611,00 |
| 19.01.2024 | 1,41 | 1,44 | 1,41 | 1,44 | 2,14% | 50,00 |
| 18.01.2024 | 1,42 | 1,48 | 1,41 | 1,41 | -2,43% | 7.029,00 |
| 17.01.2024 | 1,40 | 1,47 | 1,40 | 1,44 | 0,00% | 7.231,00 |
| 16.01.2024 | 1,50 | 1,50 | 1,41 | 1,44 | 0,70% | 2.430,00 |
| 15.01.2024 | 1,48 | 1,48 | 1,40 | 1,43 | -0,35% | 3.407,00 |
| 12.01.2024 | 1,51 | 1,51 | 1,43 | 1,44 | -1,71% | 2.570,00 |
| 11.01.2024 | 1,50 | 1,53 | 1,45 | 1,46 | -0,68% | 12.786,00 |
| 10.01.2024 | 1,50 | 1,54 | 1,47 | 1,47 | -4,23% | 8.993,00 |
| 09.01.2024 | 1,50 | 1,55 | 1,50 | 1,54 | 7,72% | 5.084,00 |
| 08.01.2024 | 1,41 | 1,43 | 1,41 | 1,43 | -1,38% | 210,00 |
| 05.01.2024 | 1,48 | 1,55 | 1,45 | 1,45 | -4,30% | 6.482,00 |
| 04.01.2024 | 1,60 | 1,65 | 1,51 | 1,51 | -5,92% | 9.569,00 |
| 03.01.2024 | 1,69 | 1,69 | 1,60 | 1,61 | -0,31% | 14.058,00 |
| 02.01.2024 | 1,60 | 1,61 | 1,51 | 1,61 | 5,57% | 5.063,00 |
| 29.12.2023 | 1,41 | 1,60 | 1,40 | 1,53 | 6,27% | 23.680,00 |
| 28.12.2023 | 1,40 | 1,45 | 1,40 | 1,44 | -1,03% | 6.832,00 |
| 27.12.2023 | 1,41 | 1,45 | 1,40 | 1,45 | 1,75% | 14.931,00 |
| 22.12.2023 | 1,47 | 1,47 | 1,41 | 1,43 | -2,06% | 12.649,00 |
| 21.12.2023 | 1,45 | 1,49 | 1,43 | 1,46 | 0,69% | 7.330,00 |
| 20.12.2023 | 1,43 | 1,45 | 1,43 | 1,45 | 0,35% | 3.696,00 |
| 19.12.2023 | 1,44 | 1,44 | 1,42 | 1,44 | -0,35% | 1.166,00 |
| 18.12.2023 | 1,45 | 1,45 | 1,45 | 1,45 | -1,37% | 13.396,00 |
| 15.12.2023 | 1,50 | 1,50 | 1,42 | 1,47 | 0,34% | 5.871,00 |
| 14.12.2023 | 1,40 | 1,48 | 1,35 | 1,46 | 2,82% | 23.781,00 |
| 13.12.2023 | 1,49 | 1,49 | 1,42 | 1,42 | -5,02% | 10.539,00 |
| 12.12.2023 | 1,50 | 1,59 | 1,49 | 1,50 | -3,24% | 11.742,00 |
| 11.12.2023 | 1,51 | 1,60 | 1,50 | 1,55 | 2,32% | 7.442,00 |
| 08.12.2023 | 1,62 | 1,62 | 1,51 | 1,51 | -0,33% | 989,00 |
| 07.12.2023 | 1,52 | 1,52 | 1,50 | 1,52 | -2,88% | 19.765,00 |
| 06.12.2023 | 1,51 | 1,60 | 1,51 | 1,56 | -1,27% | 1.803,00 |
| 05.12.2023 | 1,49 | 1,63 | 1,48 | 1,58 | 3,61% | 8.036,00 |
| 04.12.2023 | 1,50 | 1,56 | 1,49 | 1,53 | 0,00% | 17.396,00 |
| 01.12.2023 | 1,64 | 1,64 | 1,50 | 1,53 | -1,61% | 7.232,00 |
| 30.11.2023 | 1,61 | 1,61 | 1,49 | 1,55 | -0,64% | 18.231,00 |
| 29.11.2023 | 1,60 | 1,62 | 1,50 | 1,56 | -2,80% | 21.439,00 |
| 28.11.2023 | 1,53 | 1,61 | 1,52 | 1,61 | 2,88% | 2.216,00 |
| 27.11.2023 | 1,58 | 1,61 | 1,51 | 1,56 | 0,32% | 6.152,00 |