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 | 24,80 | -0,80% | - |
27.03.2024 | 25,00 | 25,00 | 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 | 0,00% | 100,00 |
22.03.2024 | 24,40 | 25,10 | 24,40 | 25,00 | 2,04% | - |
21.03.2024 | 24,90 | 25,40 | 24,10 | 24,50 | -1,61% | 200,00 |
20.03.2024 | 23,30 | 25,20 | 23,00 | 24,90 | 1,63% | - |
19.03.2024 | 24,40 | 24,50 | 23,70 | 24,50 | 0,82% | 1.053,00 |
18.03.2024 | 25,00 | 25,00 | 24,30 | 24,30 | -2,80% | - |
15.03.2024 | 24,40 | 25,10 | 24,40 | 25,00 | 2,46% | - |
14.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,41% | - |
13.03.2024 | 24,80 | 25,50 | 24,30 | 24,30 | -2,02% | 200,00 |
12.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
11.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
08.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
07.03.2024 | 25,00 | 25,10 | 25,00 | 25,00 | 0,00% | - |
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 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
01.03.2024 | 25,40 | 25,40 | 24,10 | 25,00 | -0,79% | 1.400,00 |
29.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
28.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,40% | - |
27.02.2024 | 25,00 | 25,80 | 25,00 | 25,30 | -1,17% | 50,00 |
26.02.2024 | 25,80 | 25,80 | 25,60 | 25,60 | -1,16% | - |
23.02.2024 | 25,60 | 26,20 | 25,60 | 25,90 | 1,97% | - |
22.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
21.02.2024 | 25,20 | 25,50 | 25,20 | 25,40 | 0,79% | - |
20.02.2024 | 25,20 | 25,20 | 25,20 | 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 | 25,20 | 1,61% | - |
14.02.2024 | 24,50 | 24,80 | 24,50 | 24,80 | 1,22% | 10,00 |
13.02.2024 | 24,40 | 24,80 | 24,40 | 24,50 | -0,81% | 50,00 |
12.02.2024 | 24,80 | 25,40 | 24,40 | 24,70 | -0,40% | 20,00 |
09.02.2024 | 25,00 | 25,00 | 24,80 | 24,80 | 0,00% | - |
08.02.2024 | 25,00 | 25,00 | 24,80 | 24,80 | 0,00% | - |
07.02.2024 | 24,90 | 25,00 | 24,80 | 24,80 | -0,80% | - |
06.02.2024 | 24,40 | 25,30 | 24,40 | 25,00 | 2,46% | - |
05.02.2024 | 24,10 | 24,80 | 24,10 | 24,40 | 1,67% | 2,00 |
02.02.2024 | 23,70 | 24,10 | 23,60 | 24,00 | 1,27% | - |
01.02.2024 | 23,70 | 23,70 | 23,60 | 23,70 | 0,00% | - |
31.01.2024 | 23,90 | 23,90 | 23,70 | 23,70 | -0,84% | - |
30.01.2024 | 24,60 | 24,60 | 23,70 | 23,90 | 0,42% | 100,00 |
29.01.2024 | 23,70 | 24,20 | 23,70 | 23,80 | 0,00% | 10,00 |
26.01.2024 | 24,20 | 24,20 | 23,80 | 23,80 | -0,83% | - |
25.01.2024 | 24,10 | 24,10 | 23,80 | 24,00 | -0,83% | - |
24.01.2024 | 24,30 | 24,30 | 24,20 | 24,20 | -0,82% | - |
23.01.2024 | 25,10 | 25,10 | 24,40 | 24,40 | -2,79% | - |
22.01.2024 | 24,70 | 25,20 | 24,70 | 25,10 | 1,62% | 155,00 |
19.01.2024 | 24,70 | 25,00 | 24,70 | 24,70 | -1,20% | - |
18.01.2024 | 25,10 | 25,30 | 25,00 | 25,00 | -0,40% | - |
17.01.2024 | 25,50 | 25,50 | 25,10 | 25,10 | -1,18% | - |
16.01.2024 | 25,50 | 25,50 | 25,40 | 25,40 | 0,00% | - |
15.01.2024 | 25,40 | 25,50 | 25,40 | 25,40 | 0,40% | - |
12.01.2024 | 25,20 | 25,30 | 25,20 | 25,30 | 1,20% | - |
11.01.2024 | 25,10 | 25,10 | 25,00 | 25,00 | -0,40% | - |
10.01.2024 | 25,10 | 25,40 | 25,10 | 25,10 | -0,40% | 10,00 |
09.01.2024 | 25,10 | 25,20 | 25,10 | 25,20 | 0,00% | - |
08.01.2024 | 25,10 | 25,20 | 25,10 | 25,20 | 0,40% | - |
05.01.2024 | 25,20 | 25,20 | 25,10 | 25,10 | 0,40% | - |
04.01.2024 | 25,00 | 25,20 | 25,00 | 25,00 | 0,00% | - |
03.01.2024 | 25,20 | 25,20 | 25,00 | 25,00 | -1,19% | - |
02.01.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 1,20% | - |
29.12.2023 | 25,20 | 25,40 | 25,00 | 25,00 | -0,40% | 156,00 |
28.12.2023 | 25,20 | 25,40 | 25,10 | 25,10 | -0,40% | - |
27.12.2023 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
22.12.2023 | 25,10 | 25,20 | 25,00 | 25,20 | 0,40% | - |
21.12.2023 | 25,20 | 25,40 | 25,10 | 25,10 | -0,40% | - |
20.12.2023 | 25,10 | 25,40 | 25,10 | 25,20 | 0,40% | - |
19.12.2023 | 25,00 | 25,10 | 25,00 | 25,10 | 0,40% | - |
18.12.2023 | 26,90 | 27,20 | 25,00 | 25,00 | -7,06% | 5,00 |
15.12.2023 | 25,20 | 28,80 | 25,20 | 26,90 | 6,75% | 86,00 |
14.12.2023 | 24,60 | 28,60 | 24,60 | 25,20 | 2,44% | - |
13.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
12.12.2023 | 24,00 | 28,60 | 23,80 | 24,20 | 0,83% | - |
11.12.2023 | 24,00 | 24,40 | 23,60 | 24,00 | 0,00% | 55,00 |
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% | 319,00 |
06.12.2023 | 23,20 | 23,30 | 23,10 | 23,10 | -0,43% | - |
05.12.2023 | 23,20 | 23,40 | 23,20 | 23,20 | 0,00% | 1,00 |
04.12.2023 | 23,20 | 23,20 | 23,00 | 23,20 | 0,00% | 25,00 |
01.12.2023 | 23,30 | 23,80 | 23,00 | 23,20 | -0,43% | 44,00 |
30.11.2023 | 23,60 | 23,60 | 22,80 | 23,30 | -1,27% | 100,00 |
29.11.2023 | 23,70 | 24,00 | 23,40 | 23,60 | -0,42% | - |
28.11.2023 | 25,00 | 25,00 | 23,70 | 23,70 | -4,44% | - |
27.11.2023 | 25,00 | 28,80 | 24,50 | 24,80 | -3,13% | 250,00 |
24.11.2023 | 26,60 | 26,60 | 24,80 | 25,60 | -3,76% | - |
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 | 26,40 | 26,60 | 26,40 | 26,60 | 0,76% | - |
17.11.2023 | 26,20 | 26,40 | 26,20 | 26,40 | 0,00% | - |
16.11.2023 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
15.11.2023 | 26,80 | 26,80 | 25,60 | 26,40 | -2,22% | - |
14.11.2023 | 25,20 | 27,00 | 25,20 | 27,00 | 7,14% | - |
13.11.2023 | 25,60 | 25,60 | 25,20 | 25,20 | -1,56% | - |
10.11.2023 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
09.11.2023 | 25,60 | 25,60 | 25,60 | 25,60 | -0,39% | - |
08.11.2023 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |
07.11.2023 | 25,70 | 25,90 | 25,70 | 25,70 | 0,00% | - |