MedNation AG EIF
XETR · Deutschland · Gesundheitsdienstleistungen
€4,06+0,14 (+3,57 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4,06 | +3,57 % | €4,06 | €4,10 | €4,06 | 14 |
| 2026-09-30 | €3,92 | -3,45 % | €4,02 | €4,02 | €3,92 | 326 |
| 2026-09-29 | €4,06 | +1,00 % | €4,02 | €4,06 | €4,02 | 0 |
| 2026-09-28 | €4,02 | +0,50 % | €4,06 | €4,06 | €3,92 | 32 |
| 2026-09-25 | €4,00 | -0,50 % | €4,02 | €4,02 | €3,92 | 297 |
| 2026-09-24 | €4,02 | -0,99 % | €4,02 | €4,02 | €4,02 | 0 |
| 2026-09-23 | €4,06 | +1,00 % | €4,02 | €4,10 | €3,92 | 626 |
| 2026-09-22 | €4,02 | 0,00 % | €4,02 | €4,10 | €4,02 | 1,40K |
| 2026-09-21 | €4,02 | 0,00 % | €4,02 | €4,02 | €4,02 | 0 |
| 2026-09-18 | €4,02 | 0,00 % | €4,06 | €4,10 | €4,00 | 4,24K |
| 2026-09-17 | €4,02 | -0,99 % | €4,06 | €4,12 | €4,00 | 6,32K |
| 2026-09-16 | €4,06 | +1,00 % | €4,02 | €4,06 | €4,00 | 1,60K |
| 2026-09-15 | €4,02 | +0,50 % | €4,00 | €4,02 | €4,00 | 250 |
| 2026-09-14 | €4,00 | -0,50 % | €4,02 | €4,04 | €4,00 | 447 |
| 2026-09-11 | €4,02 | 0,00 % | €4,02 | €4,04 | €4,02 | 0 |
| 2026-09-10 | €4,02 | 0,00 % | €4,02 | €4,02 | €4,02 | 0 |
| 2026-09-09 | €4,02 | -0,99 % | €4,08 | €4,08 | €4,02 | 1,10K |
| 2026-09-08 | €4,06 | -0,49 % | €4,06 | €4,06 | €4,06 | 0 |
| 2026-09-07 | €4,08 | +0,49 % | €4,06 | €4,08 | €4,06 | 1,20K |
| 2026-09-04 | €4,06 | 0,00 % | €4,10 | €4,10 | €4,06 | 1,70K |
| 2026-09-03 | €4,06 | +1,50 % | €4,06 | €4,06 | €4,06 | 0 |
| 2026-09-02 | €4,00 | +2,56 % | €3,96 | €4,00 | €3,96 | 52 |
| 2026-09-01 | €3,90 | -0,51 % | €3,90 | €3,90 | €3,90 | 0 |
| 2026-08-31 | €3,92 | -2,00 % | €3,92 | €3,92 | €3,92 | 0 |
| 2026-08-28 | €4,00 | +1,01 % | €4,00 | €4,00 | €4,00 | 0 |
| 2026-08-27 | €3,96 | -3,41 % | €4,00 | €4,00 | €3,96 | 1,23K |
| 2026-08-26 | €4,10 | 0,00 % | €4,10 | €4,10 | €4,10 | 0 |
| 2026-08-25 | €4,10 | 0,00 % | €4,10 | €4,10 | €4,10 | 0 |
| 2026-08-24 | €4,10 | +0,49 % | €4,10 | €4,10 | €4,10 | 0 |
| 2026-08-21 | €4,08 | +3,03 % | €3,96 | €4,08 | €3,96 | 5,04K |
| 2026-08-20 | €3,96 | -1,00 % | €3,96 | €3,96 | €3,96 | 0 |
| 2026-08-19 | €4,00 | +0,50 % | €3,84 | €4,00 | €3,84 | 537 |
| 2026-08-18 | €3,98 | -1,49 % | €3,92 | €3,98 | €3,92 | 6,54K |
| 2026-08-17 | €4,04 | 0,00 % | €4,04 | €4,04 | €4,04 | 0 |
| 2026-08-14 | €4,04 | +0,50 % | €4,04 | €4,04 | €4,04 | 0 |
| 2026-08-13 | €4,02 | 0,00 % | €4,00 | €4,02 | €3,84 | 768 |
| 2026-08-12 | €4,02 | +0,50 % | €4,02 | €4,02 | €4,02 | 0 |
| 2026-08-11 | €4,00 | -2,44 % | €4,00 | €4,00 | €4,00 | 1,22K |
| 2026-08-10 | €4,10 | 0,00 % | €4,10 | €4,10 | €4,10 | 0 |
| 2026-08-07 | €4,10 | -2,84 % | €4,16 | €4,16 | €4,08 | 825 |
| 2026-08-06 | €4,22 | -0,94 % | €4,22 | €4,22 | €4,22 | 0 |
| 2026-08-05 | €4,26 | +0,47 % | €4,26 | €4,26 | €4,26 | 0 |
| 2026-08-04 | €4,24 | +3,41 % | €4,20 | €4,30 | €4,08 | 1,66K |
| 2026-08-03 | €4,10 | -0,49 % | €4,10 | €4,10 | €4,10 | 575 |
| 2026-07-31 | €4,12 | -0,48 % | €4,10 | €4,16 | €4,10 | 50 |
| 2026-07-30 | €4,14 | -0,48 % | €4,14 | €4,14 | €4,14 | 0 |
| 2026-07-29 | €4,16 | +3,48 % | €4,16 | €4,16 | €4,16 | 5 |
| 2026-07-28 | €4,02 | -0,99 % | €4,16 | €4,16 | €4,02 | 5 |
| 2026-07-27 | €4,06 | -3,33 % | €4,34 | €4,34 | €4,06 | 1,51K |
| 2026-07-24 | €4,20 | +5,53 % | €4,20 | €4,20 | €4,20 | 500 |
| 2026-07-23 | €3,98 | -1,49 % | €4,04 | €4,04 | €3,98 | 5,15K |
| 2026-07-22 | €4,04 | -2,88 % | €4,04 | €4,04 | €4,04 | 5,00K |
| 2026-07-21 | €4,16 | +0,97 % | €4,16 | €4,16 | €4,16 | 0 |
| 2026-07-20 | €4,12 | -0,96 % | €4,20 | €4,20 | €4,12 | 1,40K |
| 2026-07-17 | €4,16 | -0,95 % | €4,16 | €4,16 | €4,16 | 0 |
| 2026-07-16 | €4,20 | +0,96 % | €4,20 | €4,20 | €4,20 | 5 |
| 2026-07-15 | €4,16 | 0,00 % | €4,16 | €4,16 | €4,16 | 0 |
| 2026-07-14 | €4,16 | +0,48 % | €4,20 | €4,20 | €4,16 | 50 |
| 2026-07-13 | €4,14 | -0,96 % | €4,18 | €4,18 | €4,14 | 300 |
| 2026-07-10 | €4,18 | +0,48 % | €4,16 | €4,18 | €4,16 | 45 |
| 2026-07-09 | €4,16 | 0,00 % | €4,18 | €4,18 | €4,16 | 20 |
| 2026-07-08 | €4,16 | +0,97 % | €4,20 | €4,20 | €4,16 | 576 |
| 2026-07-07 | €4,12 | 0,00 % | €4,20 | €4,20 | €4,12 | 150 |
| 2026-07-06 | €4,12 | 0,00 % | €4,20 | €4,20 | €4,12 | 83 |
| 2026-07-03 | €4,12 | +1,98 % | €4,04 | €4,30 | €4,04 | 12,89K |
| 2026-07-02 | €4,04 | +2,02 % | €4,00 | €4,04 | €4,00 | 9,96K |
| 2026-07-01 | €3,96 | -1,00 % | €4,04 | €4,04 | €3,96 | 9,99K |
| 2026-06-30 | €4,00 | -0,50 % | €4,04 | €4,04 | €4,00 | 50 |
| 2026-06-29 | €4,02 | +1,52 % | €4,00 | €4,04 | €4,00 | 4,90K |
| 2026-06-26 | €3,96 | 0,00 % | €4,00 | €4,00 | €3,96 | 7,90K |
| 2026-06-25 | €3,96 | +1,54 % | €4,00 | €4,04 | €3,96 | 4,11K |
| 2026-06-24 | €3,90 | -2,99 % | €4,00 | €4,00 | €3,90 | 5,00K |
| 2026-06-23 | €4,02 | 0,00 % | €4,04 | €4,04 | €4,02 | 10 |
| 2026-06-22 | €4,02 | 0,00 % | €4,02 | €4,02 | €4,02 | 0 |
| 2026-06-19 | €4,02 | +2,55 % | €4,00 | €4,04 | €4,00 | 12 |
| 2026-06-18 | €3,92 | +0,51 % | €4,00 | €4,04 | €3,92 | 20 |
| 2026-06-17 | €3,90 | -3,47 % | €4,02 | €4,02 | €3,90 | 39 |
| 2026-06-16 | €4,04 | -6,48 % | €4,20 | €4,20 | €4,04 | 2,32K |
| 2026-06-15 | €4,32 | 0,00 % | €4,34 | €4,34 | €4,22 | 962 |
| 2026-06-12 | €4,32 | -0,46 % | €4,32 | €4,32 | €4,32 | 0 |
| 2026-06-11 | €4,34 | 0,00 % | €4,34 | €4,34 | €4,34 | 0 |
| 2026-06-10 | €4,34 | 0,00 % | €4,20 | €4,34 | €4,20 | 800 |
| 2026-06-09 | €4,34 | +3,83 % | €4,30 | €4,34 | €4,30 | 169 |
| 2026-06-08 | €4,18 | 0,00 % | €4,18 | €4,18 | €4,18 | 0 |
| 2026-06-05 | €4,18 | 0,00 % | €4,18 | €4,18 | €4,18 | 0 |
| 2026-06-04 | €4,18 | -2,34 % | €4,30 | €4,30 | €4,18 | 50 |
| 2026-06-03 | €4,28 | -0,47 % | €4,38 | €4,38 | €4,28 | 1,17K |
| 2026-06-02 | €4,30 | -1,38 % | €4,30 | €4,30 | €4,30 | 2,00K |
| 2026-06-01 | €4,36 | +1,87 % | €4,30 | €4,36 | €4,30 | 1,00K |
| 2026-05-29 | €4,28 | -1,83 % | €4,40 | €4,40 | €4,28 | 100 |