1,865€
-4,60%
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 | 1,96 | 1,96 | 1,87 | 1,92 | -2,04% | 30.479,00 |
| 18.04.2024 | 1,85 | 1,97 | 1,83 | 1,96 | 5,84% | 757,00 |
| 17.04.2024 | 1,93 | 2,01 | 1,76 | 1,85 | -3,90% | 3.800,00 |
| 16.04.2024 | 1,97 | 2,36 | 1,90 | 1,93 | -3,02% | 3.290,00 |
| 15.04.2024 | 2,06 | 2,06 | 1,93 | 1,99 | -3,41% | 6.810,00 |
| 12.04.2024 | 2,10 | 2,10 | 2,03 | 2,06 | -1,44% | 22.240,00 |
| 11.04.2024 | 2,15 | 2,19 | 1,96 | 2,09 | -3,02% | 2.938,00 |
| 10.04.2024 | 2,13 | 2,17 | 2,08 | 2,15 | 1,42% | 816,00 |
| 09.04.2024 | 2,17 | 2,19 | 1,97 | 2,12 | -2,08% | - |
| 08.04.2024 | 2,15 | 2,19 | 2,11 | 2,17 | 0,70% | 4.781,00 |
| 05.04.2024 | 2,23 | 2,23 | 2,12 | 2,15 | -3,59% | - |
| 04.04.2024 | 2,04 | 2,26 | 2,02 | 2,23 | 9,85% | 99.715,00 |
| 03.04.2024 | 2,09 | 2,13 | 1,93 | 2,03 | -3,33% | 17.185,00 |
| 02.04.2024 | 2,12 | 2,23 | 2,05 | 2,10 | -0,94% | 57.760,00 |
| 28.03.2024 | 2,15 | 2,28 | 1,95 | 2,12 | -1,40% | 22.000,00 |
| 27.03.2024 | 2,36 | 2,41 | 2,13 | 2,15 | -8,70% | 31.749,00 |
| 26.03.2024 | 2,67 | 2,86 | 2,33 | 2,36 | -11,96% | 64.641,00 |
| 25.03.2024 | 2,42 | 2,82 | 2,32 | 2,68 | 10,54% | 65.311,00 |
| 22.03.2024 | 2,01 | 2,77 | 2,01 | 2,42 | 23,16% | 48.659,00 |
| 21.03.2024 | 1,72 | 2,02 | 1,68 | 1,97 | 15,25% | 29.070,00 |
| 20.03.2024 | 1,68 | 1,74 | 1,65 | 1,71 | 1,49% | 28.800,00 |
| 19.03.2024 | 1,73 | 1,79 | 1,65 | 1,68 | -0,88% | 17.778,00 |
| 18.03.2024 | 1,73 | 1,76 | 1,63 | 1,70 | 3,99% | 63.553,00 |
| 15.03.2024 | 1,50 | 1,71 | 1,47 | 1,63 | 10,66% | 21.829,00 |
| 14.03.2024 | 1,56 | 1,56 | 1,47 | 1,47 | -2,64% | 72.990,00 |
| 13.03.2024 | 1,54 | 1,56 | 1,48 | 1,51 | -1,63% | 14.750,00 |
| 12.03.2024 | 1,50 | 1,56 | 1,49 | 1,54 | 2,53% | 3.600,00 |
| 11.03.2024 | 1,52 | 1,54 | 1,50 | 1,50 | -1,32% | - |
| 08.03.2024 | 1,53 | 1,55 | 1,52 | 1,52 | -0,85% | 10.808,00 |
| 07.03.2024 | 1,54 | 1,56 | 1,52 | 1,53 | -0,65% | 100.180,00 |
| 06.03.2024 | 1,51 | 1,56 | 1,51 | 1,54 | 2,52% | - |
| 05.03.2024 | 1,53 | 1,55 | 1,50 | 1,51 | -2,15% | 11.460,00 |
| 04.03.2024 | 1,53 | 1,56 | 1,53 | 1,54 | 1,32% | - |
| 01.03.2024 | 1,53 | 1,59 | 1,50 | 1,52 | -0,46% | 13.325,00 |
| 29.02.2024 | 1,48 | 1,58 | 1,48 | 1,53 | 4,10% | 1.050,00 |
| 28.02.2024 | 1,52 | 1,52 | 1,47 | 1,47 | -2,98% | 33.839,00 |
| 27.02.2024 | 1,53 | 1,54 | 1,46 | 1,51 | -0,66% | 15.659,00 |
| 26.02.2024 | 1,54 | 1,55 | 1,52 | 1,52 | -0,98% | 24.153,00 |
| 23.02.2024 | 1,57 | 1,58 | 1,54 | 1,54 | -2,54% | 10.000,00 |
| 22.02.2024 | 1,56 | 1,60 | 1,54 | 1,58 | 1,29% | 38.000,00 |
| 21.02.2024 | 1,56 | 1,63 | 1,53 | 1,56 | 0,13% | - |
| 20.02.2024 | 1,57 | 1,57 | 1,54 | 1,55 | -0,77% | 106.000,00 |
| 19.02.2024 | 1,58 | 1,60 | 1,54 | 1,57 | -0,82% | 29.500,00 |
| 16.02.2024 | 1,56 | 1,58 | 1,55 | 1,58 | 0,64% | 19.876,00 |
| 15.02.2024 | 1,57 | 1,59 | 1,50 | 1,57 | 0,00% | - |
| 14.02.2024 | 1,53 | 1,62 | 1,50 | 1,57 | 3,16% | - |
| 13.02.2024 | 1,58 | 1,61 | 1,50 | 1,52 | -4,40% | 24.480,00 |
| 12.02.2024 | 1,54 | 1,65 | 1,46 | 1,59 | 3,25% | 46.121,00 |
| 09.02.2024 | 1,55 | 1,61 | 1,51 | 1,54 | -0,19% | 851,00 |
| 08.02.2024 | 1,54 | 1,58 | 1,51 | 1,54 | 0,65% | 13.640,00 |
| 07.02.2024 | 1,61 | 1,63 | 1,48 | 1,53 | -5,95% | 28.894,00 |
| 06.02.2024 | 1,45 | 1,79 | 1,45 | 1,63 | 12,18% | 6.406,00 |
| 05.02.2024 | 1,43 | 1,48 | 1,39 | 1,45 | 0,69% | 22.695,00 |
| 02.02.2024 | 1,45 | 1,50 | 1,39 | 1,44 | -0,35% | - |
| 01.02.2024 | 1,46 | 1,51 | 1,41 | 1,45 | -0,69% | 327,00 |
| 31.01.2024 | 1,41 | 1,52 | 1,41 | 1,46 | 3,18% | - |
| 30.01.2024 | 1,41 | 1,43 | 1,41 | 1,41 | 0,00% | - |
| 29.01.2024 | 1,41 | 1,42 | 1,39 | 1,41 | -0,70% | - |
| 26.01.2024 | 1,42 | 1,45 | 1,41 | 1,42 | 0,57% | 9.400,00 |
| 25.01.2024 | 1,44 | 1,46 | 1,40 | 1,42 | -1,39% | 16.100,00 |
| 24.01.2024 | 1,44 | 1,45 | 1,41 | 1,44 | 0,14% | 19.870,00 |
| 23.01.2024 | 1,44 | 1,47 | 1,42 | 1,43 | -0,69% | 3.975,00 |
| 22.01.2024 | 1,44 | 1,47 | 1,39 | 1,44 | 0,21% | 72.000,00 |
| 19.01.2024 | 1,44 | 1,47 | 1,43 | 1,44 | 0,00% | - |
| 18.01.2024 | 1,45 | 1,47 | 1,44 | 1,44 | 0,00% | 18.174,00 |
| 17.01.2024 | 1,45 | 1,47 | 1,40 | 1,44 | -1,03% | - |
| 16.01.2024 | 1,45 | 1,48 | 1,43 | 1,46 | 0,34% | - |
| 15.01.2024 | 1,46 | 1,47 | 1,39 | 1,45 | -0,89% | - |
| 12.01.2024 | 1,50 | 1,51 | 1,43 | 1,46 | -2,34% | - |
| 11.01.2024 | 1,50 | 1,53 | 1,46 | 1,50 | 0,00% | 287,00 |
| 10.01.2024 | 1,55 | 1,55 | 1,45 | 1,50 | -2,60% | 8.250,00 |
| 09.01.2024 | 1,56 | 1,57 | 1,52 | 1,54 | -0,58% | 36.000,00 |
| 08.01.2024 | 1,51 | 1,56 | 1,40 | 1,55 | 1,44% | - |
| 05.01.2024 | 1,53 | 1,57 | 1,44 | 1,53 | -0,52% | 24.650,00 |
| 04.01.2024 | 1,64 | 1,64 | 1,44 | 1,53 | -5,37% | 29.978,00 |
| 03.01.2024 | 1,59 | 1,72 | 1,59 | 1,62 | 2,34% | 9.124,00 |
| 02.01.2024 | 1,56 | 1,65 | 1,51 | 1,58 | 1,47% | 25.000,00 |
| 29.12.2023 | 1,42 | 1,61 | 1,41 | 1,56 | 9,70% | 34.760,00 |
| 28.12.2023 | 1,43 | 1,44 | 1,41 | 1,42 | -0,91% | - |
| 27.12.2023 | 1,44 | 1,45 | 1,41 | 1,44 | -0,35% | 21.000,00 |
| 22.12.2023 | 1,45 | 1,46 | 1,42 | 1,44 | -0,69% | - |
| 21.12.2023 | 1,43 | 1,46 | 1,43 | 1,45 | 1,54% | - |
| 20.12.2023 | 1,41 | 1,48 | 1,41 | 1,43 | 0,92% | 19.600,00 |
| 19.12.2023 | 1,44 | 1,45 | 1,41 | 1,42 | 0,71% | 16.100,00 |
| 18.12.2023 | 1,44 | 1,47 | 1,41 | 1,41 | -4,10% | 66.000,00 |
| 15.12.2023 | 1,44 | 1,49 | 1,43 | 1,47 | 1,52% | - |
| 14.12.2023 | 1,46 | 1,49 | 1,40 | 1,44 | 0,00% | 37.575,00 |
| 13.12.2023 | 1,51 | 1,52 | 1,42 | 1,44 | -4,44% | - |
| 12.12.2023 | 1,50 | 1,55 | 1,50 | 1,51 | 0,00% | 429,00 |
| 11.12.2023 | 1,55 | 1,58 | 1,50 | 1,51 | -2,58% | 42.200,00 |
| 08.12.2023 | 1,56 | 1,57 | 1,52 | 1,55 | -0,19% | 6.390,00 |
| 07.12.2023 | 1,56 | 1,60 | 1,50 | 1,55 | -1,58% | 33.930,00 |
| 06.12.2023 | 1,58 | 1,60 | 1,52 | 1,58 | 0,32% | 5.850,00 |
| 05.12.2023 | 1,56 | 1,63 | 1,52 | 1,57 | 0,96% | 18.910,00 |
| 04.12.2023 | 1,57 | 1,57 | 1,50 | 1,56 | 0,84% | - |
| 01.12.2023 | 1,58 | 1,63 | 1,50 | 1,55 | -1,78% | 53.720,00 |
| 30.11.2023 | 1,57 | 1,63 | 1,49 | 1,57 | 1,16% | 2.520,00 |
| 29.11.2023 | 1,58 | 1,59 | 1,52 | 1,56 | -1,27% | - |
| 28.11.2023 | 1,59 | 1,61 | 1,58 | 1,58 | -0,94% | - |
| 27.11.2023 | 1,60 | 1,68 | 1,54 | 1,59 | 1,60% | 8.625,00 |