MedNation AG EIF
XETR · Almanya · Sağlık Hizmetleri
€4,06+0,14 (+%3,57)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |