Jetzt handeln
MEDNATION AG INH O.N.
ISIN: DE0005653604 | WKN: 565360
1,4350 €
+0,0100 +0,70 %
08:40:36
Status: tradeable
Geld
1,2300 €
Stück: 830
Brief
1,6400 €
Stück: 830
Zeit | Kurs | Volumen | |
---|---|---|---|
09.04. 08:20:42.643 | 1,21 € | 1.000 | |
02.04. 12:52:36.463 | 1,60 € | 200 | |
25.03. 15:45:12.955 | 1,40 € | 180 | |
12.03. 11:50:34.336 | 1,35 € | 250 | |
12.03. 11:50:21.731 | 1,35 € | 250 | |
12.03. 11:50:03.165 | 1,35 € | 332 | |
01.02. 08:11:51.548 | 1,61 € | 1 | |
11.12. 17:14:56.309 | 1,80 € | 100 | |
28.11. 13:42:15.255 | 1,80 € | 100 | |
14.11. 11:25:07.806 | 1,70 € | 279 | |
09.11. 11:05:52.763 | 1,60 € | 500 | |
07.11. 11:24:40.953 | 1,60 € | 1.400 | |
03.11. 12:23:21.272 | 1,60 € | 400 | |
03.11. 10:05:55.219 | 1,60 € | 300 | |
01.11. 09:54:59.861 | 1,11 € | 60 | |
02.10. 10:20:29.518 | 1,90 € | 70 | |
24.07. 19:36:19.318 | 2,10 € | 500 | |
14.07. 16:25:19.708 | 2,40 € | 200 | |
28.06. 18:30:35.106 | 2,28 € | 1.000 | |
27.06. 09:05:24.095 | 2,78 € | 1 | |
28.03. 15:37:24.414 | 2,78 € | 1 | |
20.03. 19:40:49.158 | 2,78 € | 2 | |
20.03. 19:37:30.458 | 2,22 € | 420 | |
27.02. 09:28:21.397 | 2,24 € | 10 | |
27.02. 07:34:14.658 | 2,24 € | 10 | |
30.12. 11:15:55.406 | 3,40 € | 96 | |
28.11. 09:30:30.939 | 3,60 € | 6 | |
17.11. 12:27:58.457 | 3,00 € | 300 | |
10.11. 07:48:20.084 | 3,08 € | 250 | |
10.11. 07:44:47.919 | 3,08 € | 300 | |
19.07. 10:45:38.788 | 2,80 € | 60 | |
13.06. 17:00:46.421 | 4,00 € | 40 | |
20.05. 14:47:08.015 | 3,10 € | 50 | |
19.05. 09:47:10.812 | 3,10 € | 60 | |
10.05. 10:51:02.132 | 3,82 € | 183 | |
25.04. 15:20:02.048 | 4,00 € | 100 | |
25.04. 10:09:42.066 | 3,80 € | 500 | |
13.04. 15:51:46.110 | 3,10 € | 1.000 | |
13.04. 13:17:58.029 | 3,68 € | 64 | |
11.04. 08:12:57.310 | 3,70 € | 500 | |
07.03. 15:35:06.662 | 3,18 € | 128 | |
01.03. 11:41:17.072 | 3,12 € | 500 | |
28.02. 11:08:20.848 | 3,10 € | 330 | |
24.02. 20:59:20.998 | 3,00 € | 500 | |
15.12. 11:24:12.118 | 3,48 € | 40 | |
14.12. 15:02:24.098 | 3,46 € | 100 | |
07.12. 20:00:46.960 | 3,50 € | 359 | |
23.11. 20:09:53.343 | 3,84 € | 375 | |
12.11. 10:18:28.453 | 4,00 € | 110 | |
09.11. 17:00:42.556 | 3,72 € | 370 | |
29.10. 11:35:49.254 | 3,88 € | 150 | |
27.10. 22:29:55.310 | 3,56 € | 70 | |
22.10. 10:27:29.559 | 3,10 € | 30 | |
18.10. 15:22:42.610 | 3,34 € | 350 | |
14.10. 18:21:29.721 | 3,16 € | 292 | |
14.10. 18:16:00.406 | 3,16 € | 292 | |
14.10. 18:09:47.407 | 3,16 € | 292 | |
14.10. 18:06:52.478 | 3,16 € | 292 | |
06.10. 16:56:24.814 | 3,38 € | 200 | |
05.10. 14:39:53.820 | 3,40 € | 300 | |
05.10. 13:13:06.580 | 3,40 € | 12 | |
27.09. 15:10:19.085 | 3,40 € | 160 | |
24.09. 13:39:34.595 | 3,40 € | 100 | |
23.09. 10:30:33.386 | 3,40 € | 70 | |
01.09. 11:37:29.846 | 3,60 € | 100 | |
03.08. 14:01:26.929 | 3,84 € | 100 | |
26.07. 13:01:12.532 | 4,04 € | 51 | |
07.07. 14:30:11.022 | 4,38 € | 10 | |
02.07. 10:31:26.150 | 4,18 € | 1.000 | |
29.06. 13:57:03.466 | 4,40 € | 80 | |
21.06. 12:36:54.593 | 4,40 € | 170 | |
21.06. 09:17:38.949 | 4,40 € | 250 | |
10.06. 10:43:30.527 | 4,82 € | 400 | |
31.05. 13:08:25.131 | 4,78 € | 1 | |
21.05. 09:43:35.937 | 4,76 € | 300 | |
20.05. 12:11:08.295 | 4,84 € | 100 | |
18.05. 17:07:49.323 | 4,80 € | 10 | |
14.05. 13:40:31.158 | 4,76 € | 20 | |
12.05. 09:04:02.595 | 4,36 € | 100 | |
06.05. 13:00:26.596 | 4,44 € | 200 | |
04.05. 16:08:54.136 | 4,40 € | 1.000 | |
03.05. 14:42:35.338 | 4,02 € | 100 | |
20.04. 14:33:42.566 | 3,86 € | 12 | |
13.04. 10:00:24.767 | 3,82 € | 222 | |
30.03. 14:58:57.921 | 3,80 € | 20 | |
24.03. 08:57:15.444 | 4,06 € | 20 | |
10.03. 13:34:38.883 | 3,98 € | 10 | |
17.02. 17:33:09.206 | 3,60 € | 110 | |
17.02. 09:14:12.675 | 3,50 € | 33 | |
21.01. 17:15:41.373 | 3,76 € | 300 | |
04.12. 16:22:26.833 | 3,82 € | 700 | |
03.12. 14:32:27.730 | 4,22 € | 234 | |
03.12. 11:09:27.969 | 4,22 € | 98 | |
01.12. 12:27:36.461 | 3,98 € | 100 | |
27.11. 17:08:56.711 | 3,52 € | 1.000 | |
18.11. 08:11:52.617 | 3,12 € | 65 | |
03.11. 13:45:17.404 | 3,08 € | 50 | |
28.10. 13:12:20.341 | 2,80 € | 50 | |
21.10. 16:17:30.620 | 2,72 € | 500 | |
20.10. 21:52:37.584 | 2,72 € | 200 | |
19.10. 21:16:44.095 | 2,76 € | 400 | |
08.09. 18:22:46.872 | 3,00 € | 212 | |
08.09. 14:37:09.173 | 3,00 € | 100 | |
03.09. 11:03:01.733 | 2,80 € | 50 | |
31.08. 19:42:35.710 | 2,86 € | 400 | |
31.08. 19:42:25.018 | 2,86 € | 500 | |
24.08. 09:25:35.778 | 2,10 € | 160 | |
07.08. 10:13:54.677 | 1,90 € | 100 | |
04.08. 09:22:19.167 | 1,73 € | 900 | |
20.07. 08:43:21.817 | 2,00 € | 513 | |
20.07. 08:43:07.572 | 2,00 € | 513 | |
20.07. 08:43:00.259 | 2,00 € | 513 | |
09.06. 11:45:42.195 | 1,90 € | 150 | |
08.06. 14:11:36.936 | 2,10 € | 100 | |
03.06. 19:09:36.012 | 1,90 € | 2.381 | |
20.05. 20:01:00.477 | 2,00 € | 100 | |
20.05. 09:26:21.869 | 1,76 € | 450 | |
06.05. 09:15:26.202 | 2,02 € | 199 | |
09.04. 10:43:35.594 | 2,36 € | 30 | |
07.04. 16:18:16.959 | 1,93 € | 917 | |
03.04. 17:03:34.163 | 1,96 € | 800 | |
02.04. 11:07:44.356 | 2,02 € | 400 | |
12.03. 16:39:18.307 | 2,32 € | 100 | |
12.03. 16:18:56.756 | 2,32 € | 100 | |
12.03. 12:54:19.360 | 2,24 € | 100 | |
12.03. 12:40:34.185 | 2,24 € | 100 | |
12.03. 12:34:29.440 | 2,24 € | 100 | |
12.03. 12:17:27.014 | 2,24 € | 250 | |
12.03. 10:50:22.270 | 2,24 € | 250 | |
12.03. 10:33:56.101 | 2,24 € | 347 | |
09.03. 11:19:41.791 | 2,56 € | 100 | |
09.03. 11:13:19.891 | 2,56 € | 150 | |
03.03. 20:36:54.968 | 1,99 € | 1.000 | |
03.03. 10:20:54.853 | 1,95 € | 1.000 | |
28.02. 07:51:42.549 | 1,94 € | 772 | |
17.02. 19:11:13.738 | 2,18 € | 1.500 | |
11.02. 19:41:07.406 | 2,16 € | 1.000 | |
21.01. 20:53:04.129 | 2,14 € | 500 | |
21.01. 15:18:36.805 | 2,08 € | 1.500 | |
14.01. 10:34:47.788 | 2,38 € | 199 | |
10.01. 12:27:32.697 | 1,98 € | 1.100 | |
03.01. 07:51:09.594 | 2,14 € | 1 | |
02.01. 13:54:12.421 | 2,12 € | 1.500 | |
27.12. 22:35:04.904 | 2,32 € | 500 | |
27.12. 22:34:25.108 | 2,32 € | 500 | |
27.12. 19:26:42.057 | 2,32 € | 200 | |
27.12. 12:45:58.674 | 1,96 € | 62 | |
27.12. 08:04:21.103 | 2,08 € | 2.000 | |
20.12. 09:34:10.953 | 2,14 € | 500 | |
20.12. 09:30:01.749 | 1,93 € | 500 | |
19.12. 19:38:16.606 | 2,22 € | 700 | |
02.12. 20:21:25.484 | 2,06 € | 2.075 | |
28.11. 08:09:34.242 | 2,02 € | 1.300 | |
26.11. 16:42:59.391 | 2,02 € | 750 | |
25.11. 21:44:31.173 | 1,95 € | 500 | |
25.11. 19:29:07.064 | 1,97 € | 500 | |
25.11. 16:27:20.687 | 1,91 € | 1.000 | |
19.11. 12:49:06.345 | 1,83 € | 1.144 | |
18.11. 18:05:19.433 | 1,83 € | 191 | |
18.11. 10:30:21.146 | 1,87 € | 382 | |
18.11. 10:23:33.046 | 1,87 € | 382 | |
12.11. 10:41:59.619 | 1,75 € | 400 | |
07.11. 17:31:23.984 | 1,78 € | 100 | |
05.11. 10:02:23.408 | 1,80 € | 600 | |
04.11. 21:27:45.212 | 2,10 € | 2.381 | |
04.11. 17:44:24.695 | 1,90 € | 1.100 | |
04.11. 17:22:03.133 | 1,75 € | 1.000 | |
04.11. 16:52:11.618 | 1,60 € | 500 | |
04.11. 16:48:35.478 | 1,60 € | 301 | |
04.11. 15:02:11.723 | 1,80 € | 100 | |
04.11. 13:10:00.228 | 1,50 € | 200 | |
01.11. 12:06:37.335 | 2,20 € | 194 | |
01.11. 08:40:56.166 | 3,10 € | 375 | |
01.11. 08:38:49.507 | 3,10 € | 350 | |
31.10. 21:31:43.796 | 2,50 € | 300 | |
31.10. 21:24:50.945 | 2,80 € | 194 | |
31.10. 21:24:19.901 | 2,80 € | 387 | |
31.10. 21:23:28.989 | 2,80 € | 194 | |
31.10. 21:22:17.582 | 2,80 € | 194 | |
31.10. 21:21:44.599 | 2,80 € | 194 | |
31.10. 21:20:58.012 | 2,80 € | 194 | |
31.10. 21:20:09.668 | 2,80 € | 194 | |
31.10. 21:19:13.528 | 2,80 € | 194 | |
31.10. 21:12:07.908 | 2,84 € | 387 | |
31.10. 21:11:34.315 | 2,84 € | 387 | |
31.10. 21:11:10.139 | 2,84 € | 194 | |
31.10. 21:01:23.872 | 3,00 € | 271 | |
31.10. 21:00:51.687 | 3,00 € | 194 | |
31.10. 20:47:12.901 | 3,14 € | 194 | |
31.10. 20:46:41.886 | 3,14 € | 387 | |
31.10. 20:46:18.390 | 3,14 € | 194 | |
31.10. 20:45:55.454 | 3,14 € | 194 | |
31.10. 20:45:32.666 | 3,14 € | 194 | |
30.10. 14:34:01.082 | 3,44 € | 2 | |
16.10. 07:47:52.246 | 3,72 € | 1.000 | |
15.10. 15:32:51.903 | 3,52 € | 368 | |
10.10. 16:23:51.547 | 3,46 € | 3 | |
03.09. 18:57:10.288 | 4,02 € | 100 | |
23.08. 10:14:10.882 | 3,94 € | 1 | |
15.08. 16:42:29.152 | 3,52 € | 450 | |
07.08. 08:48:33.644 | 3,30 € | 1.250 | |
05.08. 16:56:58.313 | 3,02 € | 1.200 | |
05.08. 16:56:43.349 | 3,04 € | 1.695 | |
02.08. 09:20:27.703 | 3,40 € | 1 | |
19.07. 22:52:12.555 | 3,80 € | 1 | |
15.07. 11:24:07.546 | 3,68 € | 1 | |
14.07. 17:00:42.096 | 4,00 € | 1 | |
06.06. 15:27:43.744 | 3,60 € | 50 | |
06.06. 09:36:26.236 | 3,60 € | 50 | |
05.06. 09:24:12.026 | 3,68 € | 200 | |
29.05. 15:55:25.517 | 3,80 € | 20 | |
27.05. 14:45:54.707 | 3,80 € | 15 | |
24.05. 16:05:16.979 | 3,76 € | 400 | |
22.05. 18:00:02.927 | 3,70 € | 100 | |
22.05. 09:24:10.325 | 3,70 € | 1 | |
22.05. 09:04:49.668 | 3,43 € | 1 | |
08.05. 12:22:44.735 | 3,635 € | 1.000 | |
06.05. 08:12:15.783 | 3,65 € | 505 | |
29.03. 18:05:49.997 | 3,38 € | 99 | |
14.03. 10:56:10.024 | 3,54 € | 200 | |
11.03. 08:15:40.220 | 3,48 € | 150 | |
07.02. 10:00:14.736 | 3,35 € | 350 | |
25.01. 16:40:08.082 | 3,514 € | 500 | |
21.01. 19:01:37.257 | 3,79 € | 300 | |
03.01. 16:36:43.698 | 3,66 € | 1.000 | |
02.01. 11:43:15.530 | 3,105 € | 3 | |
20.12. 17:23:25.123 | 3,38 € | 1 | |
30.11. 13:57:15.087 | 3,50 € | 70 | |
22.11. 17:35:10.357 | 3,74 € | 21 | |
22.11. 17:20:08.820 | 3,79 € | 66 | |
06.11. 12:13:37.928 | 3,73 € | 6 | |
14.10. 18:28:43.638 | 3,646 € | 300 | |
11.10. 17:28:15.069 | 3,805 € | 2 | |
03.10. 19:34:43.468 | 3,996 € | 4 | |
21.09. 15:13:56.486 | 4,186 € | 700 | |
14.09. 18:53:07.384 | 3,916 € | 1 | |
29.08. 17:10:52.228 | 4,136 € | 400 | |
29.08. 16:37:51.518 | 4,184 € | 732 | |
29.08. 11:03:10.170 | 4,184 € | 732 | |
29.08. 11:02:54.113 | 4,184 € | 732 | |
13.08. 15:46:18.208 | 4,20 € | 500 | |
07.08. 17:30:52.415 | 4,20 € | 732 | |
07.08. 17:30:40.695 | 4,20 € | 732 | |
07.08. 17:29:34.386 | 4,10 € | 732 | |
07.08. 17:29:14.787 | 4,10 € | 732 | |
01.08. 10:46:14.704 | 3,97 € | 1 | |
31.07. 10:53:40.413 | 4,31 € | 1 | |
26.07. 08:38:46.257 | 4,29 € | 200 | |
25.07. 19:51:52.720 | 4,30 € | 705 | |
25.07. 19:51:37.482 | 4,30 € | 705 | |
13.07. 09:27:19.967 | 4,16 € | 741 | |
13.07. 09:26:28.068 | 4,06 € | 741 | |
13.07. 09:26:15.976 | 4,06 € | 741 | |
12.07. 09:46:28.912 | 4,09 € | 730 | |
11.07. 12:59:33.273 | 4,175 € | 748 | |
11.07. 12:59:14.080 | 4,175 € | 748 | |
03.07. 17:37:51.733 | 4,235 € | 500 | |
03.07. 13:10:42.096 | 4,375 € | 1 | |
03.07. 10:47:19.986 | 4,455 € | 1 | |
02.07. 17:20:05.906 | 4,575 € | 30 | |
21.06. 14:18:53.098 | 4,465 € | 125 | |
14.06. 21:42:17.559 | 4,411 € | 528 | |
07.06. 12:55:32.434 | 4,785 € | 640 | |
07.06. 09:13:25.715 | 4,80 € | 640 | |
06.06. 18:29:57.108 | 4,58 € | 100 | |
06.06. 18:27:58.781 | 4,57 € | 50 | |
23.05. 14:32:17.877 | 4,755 € | 167 | |
18.05. 12:41:57.538 | 4,80 € | 250 | |
18.05. 11:47:49.377 | 4,80 € | 350 | |
17.05. 12:18:12.866 | 4,80 € | 500 | |
15.05. 12:42:54.001 | 4,80 € | 100 | |
14.05. 22:11:26.207 | 4,80 € | 28 | |
02.05. 08:10:31.870 | 4,76 € | 100 | |
30.04. 09:30:12.193 | 4,80 € | 995 | |
30.04. 09:20:39.496 | 4,80 € | 617 | |
24.04. 14:24:27.179 | 4,805 € | 994 | |
23.04. 10:33:16.325 | 4,635 € | 1 | |
11.04. 18:39:06.328 | 4,76 € | 620 | |
11.04. 17:42:46.793 | 4,76 € | 620 | |
11.04. 09:07:53.526 | 5,005 € | 10 | |
11.04. 09:07:53.511 | 5,005 € | 10 | |
11.04. 09:04:50.847 | 4,955 € | 1 | |
11.04. 08:50:13.869 | 4,95 € | 620 | |
11.04. 08:07:05.759 | 4,95 € | 620 | |
10.04. 18:32:50.973 | 4,785 € | 620 | |
10.04. 18:32:40.814 | 4,785 € | 620 | |
10.04. 16:09:18.543 | 4,945 € | 1 | |
10.04. 10:50:26.841 | 4,875 € | 624 | |
10.04. 10:48:47.081 | 4,875 € | 994 | |
10.04. 08:15:21.137 | 4,975 € | 620 | |
09.04. 08:15:15.323 | 4,955 € | 610 | |
09.04. 08:14:21.010 | 4,955 € | 610 | |
09.04. 08:13:58.386 | 4,955 € | 600 | |
09.04. 07:30:01.307 | 4,69 € | 10 | |
29.03. 15:35:15.014 | 4,755 € | 294 | |
26.03. 17:28:33.898 | 4,50 € | 375 | |
14.03. 09:44:58.363 | 4,925 € | 2 | |
12.03. 16:19:58.915 | 5,055 € | 315 | |
05.03. 15:30:30.548 | 4,975 € | 621 | |
05.03. 09:15:49.472 | 4,995 € | 1.000 | |
01.03. 16:34:55.893 | 4,78 € | 50 | |
01.03. 11:53:53.894 | 4,78 € | 1 | |
28.02. 10:51:28.345 | 4,785 € | 633 | |
28.02. 10:51:03.795 | 4,785 € | 633 | |
21.02. 09:33:28.853 | 4,985 € | 11 | |
20.02. 17:02:11.740 | 4,935 € | 1 | |
20.02. 15:00:06.920 | 4,795 € | 1.020 | |
20.02. 15:00:06.054 | 4,795 € | 617 | |
16.02. 16:41:30.563 | 4,77 € | 679 | |
12.02. 10:51:33.111 | 4,795 € | 612 | |
12.02. 10:21:50.703 | 4,80 € | 338 | |
12.02. 10:21:37.424 | 4,90 € | 612 | |
12.02. 10:05:04.640 | 4,80 € | 1.012 | |
12.02. 10:05:04.123 | 4,80 € | 612 | |
06.02. 13:31:48.666 | 4,695 € | 200 | |
05.02. 15:41:30.689 | 4,715 € | 250 | |
02.02. 14:34:14.348 | 4,634 € | 2.500 | |
01.02. 10:37:37.293 | 4,735 € | 325 | |
29.01. 22:10:11.870 | 4,99 € | 100 | |
29.01. 09:46:52.751 | 4,885 € | 250 | |
26.01. 16:33:17.281 | 4,825 € | 250 | |
26.01. 14:18:42.739 | 4,825 € | 250 | |
26.01. 09:36:09.443 | 4,615 € | 100 | |
25.01. 19:36:13.244 | 4,845 € | 250 | |
19.01. 16:49:41.900 | 4,908 € | 20 | |
16.01. 20:53:12.291 | 4,792 € | 200 | |
16.01. 19:40:15.691 | 4,792 € | 250 | |
16.01. 09:34:26.369 | 4,712 € | 1 | |
16.01. 09:34:25.578 | 4,712 € | 150 | |
12.01. 12:24:46.323 | 5,00 € | 250 | |
12.01. 09:33:13.456 | 5,00 € | 500 | |
12.01. 09:13:53.778 | 5,10 € | 250 | |
11.01. 17:27:57.524 | 5,10 € | 577 | |
09.01. 11:49:21.109 | 5,087 € | 10 | |
05.01. 09:17:21.564 | 5,187 € | 328 | |
03.01. 11:31:53.850 | 5,187 € | 1 | |
27.12. 17:39:15.953 | 5,213 € | 2 | |
22.12. 13:36:38.538 | 5,213 € | 1 | |
19.12. 09:42:20.829 | 5,19 € | 200 | |
18.12. 12:06:59.345 | 5,247 € | 22 | |
12.12. 15:14:09.874 | 5,261 € | 350 | |
12.12. 07:34:01.100 | 5,39 € | 200 | |
11.12. 11:55:45.527 | 5,261 € | 385 | |
07.12. 11:15:01.034 | 5,249 € | 110 | |
06.12. 19:00:16.395 | 5,247 € | 750 | |
06.12. 09:23:47.036 | 5,40 € | 100 | |
06.12. 09:03:40.117 | 5,40 € | 10 | |
01.12. 13:26:31.748 | 5,276 € | 250 | |
28.11. 17:26:33.438 | 5,192 € | 550 | |
28.11. 17:26:17.501 | 5,192 € | 543 | |
28.11. 17:25:49.086 | 5,192 € | 57 | |
28.11. 17:25:38.749 | 5,192 € | 560 | |
28.11. 17:25:12.753 | 5,192 € | 570 | |
28.11. 17:24:56.945 | 5,192 € | 576 | |
28.11. 17:24:34.593 | 5,192 € | 500 | |
24.11. 12:04:15.026 | 5,304 € | 571 | |
23.11. 08:31:06.302 | 5,18 € | 30 | |
22.11. 21:23:43.920 | 5,426 € | 40 | |
22.11. 13:09:14.624 | 5,257 € | 200 | |
20.11. 16:16:54.776 | 5,19 € | 500 | |
17.11. 14:55:46.433 | 5,337 € | 1.300 | |
16.11. 15:49:02.473 | 5,48 € | 200 | |
15.11. 09:18:35.363 | 5,095 € | 11 | |
15.11. 09:06:56.518 | 5,288 € | 330 | |
14.11. 14:56:43.181 | 5,37 € | 750 | |
10.11. 17:33:44.259 | 5,495 € | 200 | |
10.11. 12:13:05.947 | 5,42 € | 1.000 | |
09.11. 11:19:17.670 | 5,19 € | 3 | |
08.11. 19:09:10.951 | 5,448 € | 11 | |
08.11. 17:54:11.739 | 5,498 € | 1 | |
07.11. 20:21:17.319 | 5,20 € | 100 | |
07.11. 20:17:26.943 | 5,20 € | 100 | |
07.11. 20:15:15.465 | 5,20 € | 100 | |
07.11. 20:14:02.495 | 5,20 € | 100 | |
07.11. 20:12:56.872 | 5,20 € | 97 | |
03.11. 15:31:14.578 | 5,264 € | 44 | |
03.11. 11:27:53.437 | 5,265 € | 200 | |
03.11. 09:43:40.785 | 5,265 € | 250 | |
02.11. 09:23:10.450 | 5,266 € | 275 | |
30.10. 16:57:51.955 | 5,30 € | 225 | |
30.10. 10:02:33.346 | 5,16 € | 565 | |
30.10. 09:54:51.748 | 5,053 € | 100 | |
30.10. 09:33:27.651 | 5,12 € | 572 | |
30.10. 09:29:31.324 | 5,12 € | 572 | |
23.10. 12:02:45.458 | 5,175 € | 583 | |
19.10. 10:08:47.077 | 5,178 € | 580 | |
19.10. 09:55:26.999 | 5,178 € | 580 | |
18.10. 13:48:43.982 | 5,144 € | 1.000 | |
18.10. 11:31:41.955 | 5,149 € | 584 | |
18.10. 11:30:43.918 | 5,149 € | 584 | |
18.10. 11:29:11.302 | 5,149 € | 584 | |
18.10. 11:27:37.106 | 5,149 € | 584 | |
18.10. 11:24:51.679 | 5,149 € | 584 | |
18.10. 11:23:58.597 | 5,149 € | 584 | |
18.10. 11:21:52.112 | 5,149 € | 584 | |
16.10. 09:40:11.077 | 5,201 € | 799 | |
16.10. 09:22:14.595 | 5,199 € | 1.000 | |
14.10. 11:21:13.735 | 5,20 € | 883 | |
14.10. 11:11:31.941 | 5,198 € | 1.000 | |
12.10. 13:03:49.278 | 5,30 € | 1.000 | |
10.10. 11:29:39.037 | 5,201 € | 300 | |
09.10. 09:15:14.999 | 5,30 € | 385 | |
09.10. 09:05:01.311 | 2,601 € | 650 | |
04.10. 13:55:29.339 | 5,201 € | 10 | |
04.10. 10:21:48.924 | 5,299 € | 100 | |
02.10. 10:07:16.535 | 5,201 € | 45 | |
02.10. 08:53:20.333 | 5,30 € | 375 | |
29.09. 10:41:25.851 | 5,301 € | 90 | |
29.09. 10:33:59.641 | 5,301 € | 400 | |
28.09. 12:04:41.934 | 5,426 € | 558 | |
25.09. 16:14:05.871 | 5,265 € | 83 | |
21.09. 20:20:48.199 | 5,39 € | 250 | |
15.09. 18:32:03.276 | 5,345 € | 199 | |
14.09. 21:25:19.367 | 5,455 € | 500 | |
11.09. 08:00:12.752 | 5,459 € | 350 | |
07.09. 11:14:56.053 | 5,448 € | 120 | |
07.09. 10:26:42.975 | 5,496 € | 4 | |
28.08. 10:48:21.675 | 5,479 € | 120 | |
14.08. 09:31:31.939 | 5,56 € | 188 | |
01.08. 14:41:04.225 | 5,222 € | 190 | |
28.07. 11:57:46.224 | 5,376 € | 1 | |
24.07. 10:35:14.489 | 5,154 € | 30 | |
24.07. 09:29:49.312 | 5,15 € | 126 | |
21.07. 14:32:09.504 | 5,399 € | 45 | |
17.07. 13:34:23.252 | 5,301 € | 300 | |
13.07. 11:52:21.602 | 5,412 € | 95 | |
13.07. 11:28:33.875 | 5,412 € | 95 | |
12.07. 10:16:53.825 | 5,50 € | 900 | |
12.07. 08:53:41.958 | 5,55 € | 522 | |
12.07. 08:49:55.006 | 5,65 € | 522 | |
12.07. 08:16:10.564 | 5,70 € | 500 | |
11.07. 20:28:26.232 | 5,80 € | 450 | |
11.07. 08:06:46.422 | 6,00 € | 11 | |
11.07. 08:01:24.904 | 5,80 € | 331 | |
10.07. 21:42:42.885 | 5,90 € | 450 | |
10.07. 08:00:05.022 | 5,80 € | 200 | |
06.07. 14:23:10.380 | 5,50 € | 170 | |
04.07. 10:37:07.337 | 5,70 € | 93 | |
04.07. 10:36:44.928 | 5,70 € | 93 | |
04.07. 09:43:28.049 | 5,70 € | 517 | |
03.07. 10:15:28.806 | 5,90 € | 330 | |
30.06. 14:43:32.126 | 5,90 € | 270 | |
29.06. 16:43:39.438 | 5,70 € | 1 | |
29.06. 16:06:44.434 | 5,70 € | 440 | |
28.06. 15:26:05.962 | 5,90 € | 10 | |
27.06. 15:01:12.171 | 5,90 € | 130 | |
20.06. 14:26:43.029 | 5,75 € | 60 | |
17.06. 12:35:59.742 | 5,75 € | 7 | |
16.06. 12:01:33.747 | 5,75 € | 500 | |
16.06. 11:32:39.652 | 5,75 € | 182 | |
16.06. 11:22:24.909 | 5,75 € | 768 | |
15.06. 14:01:52.867 | 5,75 € | 766 | |
13.06. 16:46:19.547 | 5,75 € | 785 | |
12.06. 20:26:59.829 | 5,90 € | 7 | |
09.06. 08:43:31.166 | 5,819 € | 325 | |
08.06. 14:17:23.297 | 5,82 € | 50 | |
08.06. 08:30:53.244 | 5,817 € | 170 | |
06.06. 20:45:13.471 | 5,767 € | 200 | |
06.06. 08:14:11.437 | 5,80 € | 30 | |
02.06. 17:03:40.075 | 5,663 € | 1.000 | |
02.06. 16:44:01.391 | 5,66 € | 100 | |
01.06. 16:31:35.976 | 5,60 € | 250 | |
01.06. 10:00:44.162 | 5,60 € | 300 | |
01.06. 09:23:22.811 | 5,55 € | 127 | |
29.05. 19:53:33.802 | 5,675 € | 12 | |
26.05. 19:50:51.248 | 5,405 € | 200 | |
26.05. 13:19:43.320 | 5,641 € | 33 | |
26.05. 09:33:38.026 | 5,675 € | 250 | |
24.05. 15:15:54.894 | 5,325 € | 500 | |
09.05. 11:12:36.888 | 5,29 € | 200 | |
08.05. 20:09:58.051 | 5,21 € | 1 | |
03.05. 16:47:08.232 | 5,20 € | 500 | |
02.05. 14:59:37.466 | 5,22 € | 600 | |
02.05. 14:56:57.041 | 5,22 € | 590 | |
02.05. 08:26:56.252 | 5,25 € | 591 | |
02.05. 08:03:53.287 | 5,20 € | 870 | |
02.05. 07:49:08.002 | 5,151 € | 1.000 | |
28.04. 21:17:33.480 | 5,067 € | 1.440 | |
28.04. 21:15:47.232 | 5,15 € | 530 | |
28.04. 19:46:50.086 | 5,05 € | 500 | |
28.04. 19:42:35.100 | 5,05 € | 303 | |
28.04. 17:26:40.725 | 4,971 € | 200 | |
28.04. 16:09:31.229 | 4,991 € | 226 | |
28.04. 16:07:21.698 | 4,991 € | 226 | |
28.04. 16:06:50.941 | 4,991 € | 226 | |
28.04. 16:06:08.282 | 4,991 € | 226 | |
28.04. 16:05:26.733 | 4,991 € | 226 | |
28.04. 16:04:46.862 | 4,991 € | 226 | |
13.04. 13:30:37.477 | 4,76 € | 1.020 | |
13.04. 10:17:14.133 | 4,90 € | 500 | |
12.04. 17:05:02.392 | 4,76 € | 500 | |
11.04. 16:28:20.290 | 4,70 € | 1.000 | |
11.04. 16:27:47.826 | 4,70 € | 1.000 | |
11.04. 12:07:09.375 | 4,79 € | 1 | |
11.04. 11:01:20.788 | 4,79 € | 3 | |
07.04. 10:04:57.801 | 4,615 € | 1.000 | |
06.04. 21:13:25.489 | 4,653 € | 500 | |
06.04. 16:31:06.043 | 4,50 € | 10 | |
06.04. 12:15:56.086 | 4,50 € | 500 | |
29.03. 11:13:10.740 | 4,62 € | 500 | |
27.03. 15:10:33.659 | 4,75 € | 650 | |
15.03. 15:15:03.308 | 4,75 € | 500 | |
08.03. 11:36:58.171 | 4,80 € | 40 | |
06.03. 14:38:56.144 | 4,645 € | 480 | |
24.02. 09:04:30.818 | 4,80 € | 250 | |
23.02. 20:34:54.275 | 5,017 € | 1 | |
23.02. 14:54:30.488 | 4,965 € | 2.000 | |
23.02. 09:22:55.220 | 5,254 € | 800 | |
20.02. 08:00:27.122 | 5,076 € | 1.000 | |
06.02. 08:13:57.742 | 5,027 € | 200 | |
01.02. 15:09:19.530 | 5,40 € | 1 | |
24.01. 15:07:03.104 | 5,38 € | 200 | |
04.01. 15:46:37.885 | 5,85 € | 12 | |
04.01. 14:00:12.650 | 5,67 € | 1 | |
04.01. 12:00:37.847 | 5,804 € | 200 | |
03.01. 10:22:15.993 | 5,749 € | 1 | |
29.12. 10:45:05.076 | 5,702 € | 531 | |
29.12. 10:42:50.737 | 5,702 € | 531 | |
28.12. 14:00:26.455 | 5,70 € | 535 | |
28.12. 13:30:33.107 | 5,70 € | 535 | |
28.12. 09:48:36.420 | 5,671 € | 100 | |
27.12. 10:15:51.179 | 5,64 € | 100 | |
27.12. 09:21:11.187 | 5,64 € | 400 | |
20.12. 12:29:13.030 | 6,10 € | 500 | |
15.12. 10:42:14.096 | 5,706 € | 1.111 | |
09.12. 12:30:52.464 | 5,656 € | 535 | |
09.12. 12:20:19.228 | 5,656 € | 535 | |
09.12. 12:19:35.965 | 5,525 € | 800 | |
09.12. 12:19:20.382 | 5,656 € | 535 | |
09.12. 12:18:42.180 | 5,525 € | 500 | |
02.12. 19:57:18.823 | 5,165 € | 10 | |
02.12. 12:49:52.222 | 5,379 € | 590 | |
02.12. 11:35:26.483 | 5,379 € | 550 | |
30.11. 12:23:53.134 | 4,681 € | 400 | |
28.11. 18:50:06.051 | 4,77 € | 692 | |
28.11. 18:25:41.304 | 4,73 € | 692 | |
28.11. 12:56:03.923 | 5,07 € | 1 | |
28.11. 12:05:51.268 | 4,301 € | 1.000 | |
28.11. 12:04:49.104 | 4,301 € | 1.000 | |
25.11. 09:35:22.537 | 4,40 € | 1 | |
24.11. 13:55:48.743 | 4,30 € | 1.000 | |
22.11. 13:12:15.996 | 4,36 € | 111 | |
22.11. 11:47:18.008 | 4,36 € | 1.000 | |
14.11. 11:04:31.996 | 4,292 € | 3.000 | |
10.11. 17:01:33.845 | 4,32 € | 500 | |
28.10. 18:22:26.251 | 4,125 € | 250 | |
04.10. 16:28:25.514 | 4,166 € | 250 | |
30.09. 14:39:55.155 | 4,229 € | 250 | |
20.09. 15:07:59.566 | 4,253 € | 250 | |
15.09. 21:36:34.541 | 4,102 € | 100 | |
12.09. 18:24:29.048 | 4,111 € | 2 | |
07.09. 21:18:43.137 | 4,357 € | 300 | |
02.09. 14:19:04.488 | 4,178 € | 300 | |
02.09. 12:19:29.414 | 4,107 € | 778 | |
31.08. 09:34:31.153 | 4,071 € | 52 | |
31.08. 09:28:44.005 | 4,07 € | 250 | |
30.08. 18:54:30.771 | 4,152 € | 193 | |
30.08. 09:54:49.430 | 4,00 € | 964 | |
24.08. 17:22:55.356 | 3,985 € | 300 | |
16.08. 16:41:47.361 | 4,129 € | 100 | |
16.08. 16:01:52.350 | 4,129 € | 250 | |
16.08. 15:01:20.485 | 4,129 € | 250 | |
10.08. 10:56:54.120 | 4,10 € | 300 | |
05.08. 14:46:01.806 | 4,136 € | 1.000 | |
03.08. 16:50:01.442 | 4,089 € | 1.000 | |
03.08. 10:35:54.197 | 3,98 € | 400 | |
21.07. 09:59:34.180 | 3,91 € | 1.000 | |
18.07. 15:23:30.681 | 3,97 € | 23 | |
06.07. 13:22:22.695 | 4,326 € | 1.650 | |
06.07. 12:29:15.521 | 4,353 € | 500 | |
01.07. 17:19:45.662 | 4,399 € | 1.000 | |
29.06. 12:18:32.374 | 4,186 € | 200 | |
15.06. 17:16:04.238 | 4,036 € | 10 | |
09.06. 11:19:34.308 | 4,10 € | 250 | |
02.06. 12:26:23.067 | 4,012 € | 3 | |
26.05. 11:39:39.770 | 4,09 € | 207 | |
26.05. 11:38:52.629 | 4,09 € | 736 | |
26.05. 11:37:13.917 | 4,09 € | 413 | |
26.05. 11:18:57.849 | 4,09 € | 515 | |
13.05. 13:17:17.799 | 4,00 € | 571 | |
04.05. 09:03:49.974 | 3,968 € | 5 | |
26.04. 17:22:56.365 | 3,99 € | 1.000 | |
26.04. 15:37:41.471 | 3,99 € | 1.000 | |
19.04. 11:39:42.009 | 3,925 € | 100 | |
11.04. 13:07:41.839 | 3,876 € | 70 | |
22.03. 13:47:37.650 | 3,74 € | 150 | |
08.03. 17:01:47.090 | 3,80 € | 300 | |
05.02. 10:39:48.735 | 3,87 € | 800 | |
04.02. 19:18:39.879 | 3,73 € | 1.050 | |
04.02. 19:16:32.216 | 3,76 € | 1.800 | |
04.02. 19:11:51.940 | 3,75 € | 2.000 | |
04.02. 19:09:27.675 | 3,80 € | 2.000 | |
04.02. 16:25:04.168 | 3,70 € | 1.000 | |
04.02. 16:24:29.046 | 3,722 € | 2.000 | |
04.02. 16:23:52.335 | 3,722 € | 2.000 | |
15.01. 09:21:43.714 | 3,822 € | 300 | |
15.01. 09:21:01.817 | 3,89 € | 200 | |
15.01. 09:20:17.399 | 3,89 € | 500 | |
14.01. 10:53:00.282 | 3,945 € | 1.350 | |
14.01. 10:52:40.225 | 3,942 € | 1.400 | |
12.01. 13:09:12.997 | 3,876 € | 22 | |
04.01. 09:19:12.533 | 3,892 € | 2.000 | |
28.12. 20:38:13.890 | 4,131 € | 80 | |
21.12. 14:27:48.627 | 3,988 € | 100 | |
21.12. 14:23:58.560 | 3,988 € | 1.060 | |
16.12. 20:05:17.108 | 3,932 € | 300 | |
14.12. 10:39:18.325 | 3,71 € | 800 | |
08.12. 14:17:35.983 | 3,975 € | 1.300 | |
08.12. 13:25:36.232 | 4,28 € | 150 | |
08.12. 11:23:50.902 | 4,40 € | 280 | |
08.12. 11:23:38.793 | 4,35 € | 250 | |
08.12. 11:10:21.737 | 4,30 € | 100 | |
08.12. 11:07:01.628 | 4,15 € | 250 | |
08.12. 10:59:55.853 | 4,15 € | 20 | |
08.12. 10:10:27.578 | 3,936 € | 1.400 | |
08.12. 10:09:16.267 | 3,904 € | 1.400 | |
08.12. 10:08:59.657 | 3,904 € | 1.400 | |
08.12. 10:08:12.547 | 3,899 € | 1.000 | |
07.12. 09:53:53.332 | 3,919 € | 1.350 | |
07.12. 09:52:53.629 | 3,918 € | 1.400 | |
07.12. 09:51:29.429 | 4,07 € | 1.400 | |
07.12. 09:50:56.437 | 4,07 € | 1.400 | |
07.12. 09:40:10.297 | 3,90 € | 1.000 | |
07.12. 09:39:19.005 | 3,84 € | 1.000 | |
07.12. 09:38:50.815 | 3,90 € | 1.000 | |
07.12. 09:35:38.125 | 3,774 € | 1.000 | |
07.12. 09:35:12.210 | 3,774 € | 1.000 | |
03.12. 13:25:49.516 | 3,866 € | 200 | |
30.11. 15:09:52.927 | 4,05 € | 50 | |
30.11. 15:07:47.585 | 3,983 € | 1.400 | |
30.11. 14:59:25.845 | 4,041 € | 1.400 | |
30.11. 14:58:56.934 | 4,117 € | 1.400 | |
30.11. 14:58:06.572 | 4,117 € | 1.400 | |
30.11. 14:57:40.720 | 4,117 € | 1.400 | |
30.11. 14:53:41.183 | 4,208 € | 1.400 | |
30.11. 14:53:13.905 | 4,09 € | 1.400 | |
30.11. 12:00:19.687 | 3,925 € | 2.000 | |
30.11. 10:47:07.179 | 3,85 € | 2.305 | |
30.11. 10:46:58.935 | 3,85 € | 774 | |
29.11. 17:00:53.347 | 3,72 € | 1 | |
27.11. 19:43:51.617 | 3,97 € | 126 | |
26.11. 09:03:55.692 | 3,886 € | 750 | |
19.11. 09:39:31.986 | 3,89 € | 145 | |
17.11. 11:46:06.962 | 3,83 € | 100 | |
16.11. 17:19:38.657 | 3,892 € | 300 | |
16.11. 16:18:21.423 | 3,892 € | 300 | |
16.11. 09:08:23.376 | 3,866 € | 280 | |
16.11. 07:52:41.638 | 3,904 € | 1.000 | |
13.11. 20:06:03.074 | 3,739 € | 10 | |
13.11. 17:23:15.486 | 3,904 € | 500 | |
11.11. 15:46:14.930 | 4,116 € | 1.350 | |
11.11. 15:45:38.635 | 4,098 € | 2.000 | |
11.11. 15:34:57.539 | 3,989 € | 1.000 | |
11.11. 15:20:38.653 | 4,121 € | 1.400 | |
11.11. 13:34:35.889 | 4,112 € | 1.000 | |
11.11. 13:34:15.000 | 4,112 € | 1.000 | |
09.11. 14:51:56.929 | 4,033 € | 2.250 | |
09.11. 14:51:26.183 | 4,04 € | 2.000 | |
09.11. 14:43:50.393 | 4,10 € | 2.700 | |
09.11. 14:43:19.564 | 4,10 € | 2.700 | |
09.11. 14:30:06.254 | 4,00 € | 1.300 | |
09.11. 14:29:37.422 | 3,998 € | 1.200 | |
09.11. 14:27:51.109 | 3,998 € | 1.000 | |
09.11. 14:27:20.205 | 3,998 € | 1.000 | |
06.11. 16:46:10.614 | 4,093 € | 2.200 | |
06.11. 16:45:18.965 | 4,117 € | 1.400 | |
06.11. 16:44:42.423 | 4,117 € | 1.400 | |
06.11. 16:41:49.630 | 4,178 € | 1.400 | |
06.11. 16:41:06.246 | 4,178 € | 1.400 | |
06.11. 16:40:37.341 | 4,178 € | 1.400 | |
06.11. 16:40:16.445 | 4,178 € | 1.400 | |
06.11. 16:27:52.928 | 4,058 € | 500 | |
06.11. 16:10:17.088 | 4,014 € | 1.400 | |
06.11. 16:09:56.149 | 4,014 € | 1.400 | |
05.11. 14:10:18.451 | 4,019 € | 1.700 | |
05.11. 14:07:01.204 | 3,935 € | 1.000 | |
05.11. 13:50:40.189 | 3,931 € | 300 | |
03.11. 14:19:43.328 | 3,993 € | 1.600 | |
03.11. 14:15:48.095 | 4,059 € | 2.000 | |
03.11. 11:54:13.898 | 3,927 € | 1.000 | |
30.10. 10:11:00.285 | 4,029 € | 1.000 | |
28.10. 17:15:28.158 | 3,963 € | 10 | |
21.10. 15:30:54.904 | 4,036 € | 2 | |
14.10. 11:55:43.955 | 3,96 € | 4 | |
06.10. 16:28:01.334 | 3,963 € | 112 | |
02.10. 15:14:45.716 | 4,03 € | 250 | |
01.10. 11:45:16.353 | 4,04 € | 56 | |
21.09. 18:53:36.946 | 4,194 € | 50 | |
10.09. 08:05:25.889 | 4,20 € | 10 | |
07.09. 10:50:27.410 | 4,00 € | 3 | |
02.09. 20:22:08.655 | 4,20 € | 20 | |
26.08. 11:09:58.401 | 4,20 € | 1.000 | |
26.08. 11:09:38.428 | 4,20 € | 1.000 | |
25.08. 16:31:13.147 | 4,00 € | 10 | |
10.08. 16:27:51.598 | 4,435 € | 262 | |
10.08. 16:23:35.720 | 4,435 € | 451 | |
03.08. 17:27:35.504 | 4,46 € | 100 | |
03.08. 16:31:34.542 | 4,387 € | 225 | |
03.08. 15:22:35.791 | 4,39 € | 948 | |
24.07. 07:35:39.810 | 4,632 € | 1 | |
22.07. 15:48:03.111 | 4,458 € | 116 | |
21.07. 13:17:11.805 | 4,438 € | 1.119 | |
20.07. 17:37:33.487 | 4,34 € | 7 | |
15.07. 17:01:08.748 | 4,30 € | 116 | |
10.07. 13:39:58.137 | 3,902 € | 580 | |
09.07. 17:45:00.039 | 4,12 € | 6 | |
08.07. 14:45:27.469 | 4,25 € | 705 | |
07.07. 09:29:09.314 | 4,292 € | 119 | |
30.06. 15:58:47.041 | 4,053 € | 400 | |
29.06. 11:10:56.688 | 4,011 € | 1.000 | |
17.06. 14:10:31.641 | 4,198 € | 300 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
08:37:00.000 | 830 | 1,23 € | 1,64 € | 830 |
08:34:00.000 | 830 | 1,23 € | 1,64 € | 830 |
08:31:00.000 | 830 | 1,23 € | 1,64 € | 830 |
08:28:00.000 | 830 | 1,23 € | 1,64 € | 830 |
08:25:00.000 | 830 | 1,23 € | 1,64 € | 830 |
08:22:00.000 | 830 | 1,23 € | 1,64 € | 830 |
08:19:00.000 | 830 | 1,23 € | 1,64 € | 830 |
08:16:00.000 | 830 | 1,23 € | 1,64 € | 830 |
08:13:00.000 | 830 | 1,22 € | 1,64 € | 830 |
Stammdaten
WKN | 565360 |
ISIN | DE0005653604 |
Branche | Gesundheitsdienstleistungen |
Herkunft | Deutschland |
Aktienanzahl | 3,12 Mio. |
Marktkapitalisierung | 3,78 Mio. |
Dividende je Aktie | - EUR (2021) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | |
Abstand 52W Hoch | |
Abstand 52W Tief | |
Vola 30 Tage | |
Vola 250 Tage | |
KGV | -2,60 (2021) |
KCV | 1,65 (2020) |
Gewinn je Aktie | -1,460 (2021) |
Cashflow/Aktie | 2,340 (2020) |
Dividende je Aktie | - EUR (2021) |
Dividendenausschüttung in Mio. | - EUR (2021) |