MeVis Medical Solutions AG (M3VGn)

M3VGn
🏛️ ドイツ →
25.80
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 25.00 25.20 25.00 25.20 0.0M
2023-12-28 25.00 25.20 25.00 25.20 0.0M
2023-12-27 25.20 25.20 25.20 25.20 0.0M
2023-12-22 24.80 25.20 24.80 25.20 0.0M
2023-12-21 25.40 25.40 25.20 25.20 0.0M
2023-12-20 25.40 25.40 25.20 25.20 0.0M
2023-12-19 25.20 25.20 25.20 25.20 0.0M
2023-12-18 26.80 26.80 25.00 25.00 0.0M
2023-12-15 25.40 27.40 25.40 27.00 0.0M
2023-12-14 25.00 25.40 25.00 25.20 0.0M
2023-12-13 24.60 24.60 24.60 24.60 0.0M
2023-12-12 23.80 24.60 23.80 24.60 0.0M
2023-12-11 24.00 24.00 24.00 24.00 0.0M
2023-12-08 23.80 24.00 23.40 24.00 0.0M
2023-12-07 23.20 24.00 23.20 24.00 0.0M
2023-12-06 23.40 23.40 23.20 23.20 0.0M
2023-12-05 23.40 23.40 23.20 23.20 0.0M
2023-12-04 23.20 23.20 23.20 23.20 0.0M
2023-12-01 23.40 23.40 23.00 23.20 0.0M
2023-11-30 23.60 23.60 23.20 23.40 0.0M
2023-11-29 23.60 23.60 23.20 23.60 0.0M
2023-11-28 24.20 24.20 24.20 24.20 0.0M
2023-11-27 24.80 25.20 24.80 25.00 0.0M
2023-11-24 26.20 26.20 25.20 25.20 0.0M
2023-11-23 26.60 26.60 26.60 26.60 0.0M
2023-11-22 26.60 26.60 26.60 26.60 0.0M
2023-11-21 26.60 26.60 26.60 26.60 0.0M
2023-11-20 26.60 26.60 26.60 26.60 0.0M
2023-11-17 26.40 26.40 26.40 26.40 0.0M
2023-11-16 26.00 26.20 26.00 26.20 0.0M
2023-11-15 26.00 26.40 26.00 26.40 0.0M
2023-11-14 25.40 25.60 25.40 25.60 0.0M
2023-11-13 25.40 25.40 25.20 25.20 0.0M
2023-11-10 25.60 25.60 25.60 25.60 0.0M
2023-11-09 25.60 25.60 25.60 25.60 0.0M
2023-11-08 25.60 25.60 25.60 25.60 0.0M
2023-11-07 26.00 26.00 26.00 26.00 0.0M
2023-11-06 26.00 26.00 25.60 26.00 0.0M
2023-11-03 26.60 26.60 26.60 26.60 0.0M
2023-11-02 26.60 26.60 26.60 26.60 0.0M
2023-11-01 26.20 26.20 26.20 26.20 0.0M
2023-10-31 26.80 26.80 26.60 26.60 0.0M
2023-10-30 26.60 26.60 26.60 26.60 0.0M
2023-10-27 26.60 26.60 26.60 26.60 0.0M
2023-10-26 26.60 26.60 26.60 26.60 0.0M
2023-10-25 26.60 26.60 26.60 26.60 0.0M
2023-10-24 26.60 26.60 26.60 26.60 0.0M
2023-10-23 26.60 27.00 26.60 26.60 0.0M
2023-10-20 26.80 26.80 26.80 26.80 0.0M
2023-10-19 27.00 27.00 27.00 27.00 0.0M
2023-10-18 27.40 27.40 27.40 27.40 0.0M
2023-10-17 26.80 26.80 26.80 26.80 0.0M
2023-10-16 27.00 27.00 27.00 27.00 0.0M
2023-10-13 27.20 27.20 27.20 27.20 0.0M
2023-10-12 27.20 27.20 27.20 27.20 0.0M
2023-10-11 27.80 27.80 27.40 27.40 0.0M
2023-10-10 27.60 27.60 27.60 27.60 0.0M
2023-10-09 28.00 28.00 28.00 28.00 0.0M
2023-10-06 27.80 27.80 27.80 27.80 0.0M
2023-10-05 28.00 28.00 28.00 28.00 0.0M
2023-10-04 28.00 28.00 28.00 28.00 0.0M
2023-10-03 28.20 28.20 28.20 28.20 0.0M
2023-10-02 28.20 28.20 28.20 28.20 0.0M
2023-09-29 28.40 28.40 28.40 28.40 0.0M
2023-09-28 28.40 28.40 28.40 28.40 0.0M
2023-09-27 28.40 28.40 28.40 28.40 0.0M
2023-09-26 28.20 28.20 28.20 28.20 0.0M
2023-09-25 28.80 28.80 28.80 28.80 0.0M
2023-09-22 29.40 29.40 29.40 29.40 0.0M
2023-09-21 30.00 30.00 29.40 29.40 0.0M
2023-09-20 30.40 30.40 30.40 30.40 0.0M
2023-09-19 30.40 30.40 30.40 30.40 0.0M
2023-09-18 30.40 30.40 30.40 30.40 0.0M
2023-09-15 30.40 30.40 30.40 30.40 0.0M
2023-09-14 30.80 30.80 30.80 30.80 0.0M
2023-09-13 30.80 30.80 30.80 30.80 0.0M
2023-09-12 30.80 30.80 30.80 30.80 0.0M
2023-09-11 30.80 30.80 30.80 30.80 0.0M
2023-09-08 30.80 30.80 30.80 30.80 0.0M
2023-09-07 30.80 30.80 30.80 30.80 0.0M
2023-09-06 30.80 30.80 30.80 30.80 0.0M
2023-09-05 30.80 30.80 30.80 30.80 0.0M
2023-09-04 30.80 30.80 30.80 30.80 0.0M
2023-09-01 30.80 30.80 30.80 30.80 0.0M
2023-08-31 31.20 31.20 31.20 31.20 0.0M
2023-08-30 30.80 30.80 30.80 30.80 0.0M
2023-08-29 30.80 30.80 30.80 30.80 0.0M
2023-08-28 30.80 30.80 30.80 30.80 0.0M
2023-08-25 30.80 30.80 30.80 30.80 0.0M
2023-08-24 30.80 30.80 30.80 30.80 0.0M
2023-08-23 30.80 30.80 30.80 30.80 0.0M
2023-08-22 30.80 30.80 30.80 30.80 0.0M
2023-08-21 31.00 31.00 31.00 31.00 0.0M
2023-08-18 31.20 31.20 31.20 31.20 0.0M
2023-08-17 30.80 30.80 30.80 30.80 0.0M
2023-08-16 30.80 30.80 30.80 30.80 0.0M
2023-08-15 30.80 30.80 30.80 30.80 0.0M
2023-08-14 30.80 30.80 30.80 30.80 0.0M
2023-08-11 30.80 30.80 30.80 30.80 0.0M
2023-08-10 30.80 30.80 30.80 30.80 0.0M
2023-08-09 31.00 31.00 31.00 31.00 0.0M
2023-08-08 31.00 31.00 31.00 31.00 0.0M
2023-08-07 31.00 31.00 31.00 31.00 0.0M
2023-08-04 31.00 31.00 31.00 31.00 0.0M
2023-08-03 31.00 31.00 31.00 31.00 0.0M
2023-08-02 31.40 31.40 31.00 31.00 0.0M
2023-08-01 31.00 31.00 31.00 31.00 0.0M
2023-07-31 31.00 31.00 31.00 31.00 0.0M
2023-07-28 30.80 31.20 30.80 31.20 0.0M
2023-07-27 30.40 30.40 30.40 30.40 0.0M
2023-07-26 30.40 30.40 30.40 30.40 0.0M
2023-07-25 30.40 30.40 30.40 30.40 0.0M
2023-07-24 30.40 30.40 30.40 30.40 0.0M
2023-07-21 30.80 30.80 30.40 30.40 0.0M
2023-07-20 30.40 30.40 30.40 30.40 0.0M
2023-07-19 30.40 30.40 30.40 30.40 0.0M
2023-07-18 30.40 30.40 30.40 30.40 0.0M
2023-07-17 30.40 30.40 30.40 30.40 0.0M
2023-07-14 30.40 30.40 30.40 30.40 0.0M
2023-07-13 30.40 30.40 30.40 30.40 0.0M
2023-07-12 30.40 30.40 30.40 30.40 0.0M
2023-07-11 30.40 30.40 30.40 30.40 0.0M
2023-07-10 30.40 30.40 30.40 30.40 0.0M
2023-07-07 30.00 30.20 30.00 30.20 0.0M
2023-07-06 30.20 30.20 30.20 30.20 0.0M
2023-07-05 30.40 30.40 30.40 30.40 0.0M
2023-07-04 30.40 30.40 30.40 30.40 0.0M
2023-07-03 30.40 30.40 30.40 30.40 0.0M
2023-06-30 30.20 30.20 30.20 30.20 0.0M
2023-06-29 30.20 30.20 30.20 30.20 0.0M
2023-06-28 30.40 30.40 30.40 30.40 0.0M
2023-06-27 30.40 30.40 30.40 30.40 0.0M
2023-06-26 30.20 30.40 30.20 30.40 0.0M
2023-06-23 30.60 30.60 30.60 30.60 0.0M
2023-06-22 30.80 30.80 30.80 30.80 0.0M
2023-06-21 30.40 30.40 30.40 30.40 0.0M
2023-06-20 31.20 31.20 30.40 30.40 0.0M
2023-06-19 31.20 31.20 31.20 31.20 0.0M
2023-06-16 30.80 30.80 30.80 30.80 0.0M
2023-06-15 31.00 31.00 31.00 31.00 0.0M
2023-06-14 30.60 30.60 30.60 30.60 0.0M
2023-06-13 30.80 30.80 30.80 30.80 0.0M
2023-06-12 30.40 30.40 30.40 30.40 0.0M
2023-06-09 30.40 30.40 30.40 30.40 0.0M
2023-06-08 30.40 30.40 30.40 30.40 0.0M
2023-06-07 30.20 30.20 30.20 30.20 0.0M
2023-06-06 29.80 29.80 29.80 29.80 0.0M
2023-06-05 29.80 29.80 29.60 29.80 0.0M
2023-06-02 30.40 30.40 30.00 30.00 0.0M
2023-06-01 31.00 31.00 31.00 31.00 0.0M
2023-05-31 30.60 30.60 30.60 30.60 0.0M
2023-05-30 30.60 30.60 30.60 30.60 0.0M
2023-05-29 30.60 30.60 30.60 30.60 0.0M
2023-05-26 30.80 30.80 30.80 30.80 0.0M
2023-05-25 31.00 31.00 31.00 31.00 0.0M
2023-05-24 31.00 31.00 31.00 31.00 0.0M
2023-05-23 31.40 31.40 31.40 31.40 0.0M
2023-05-22 31.40 31.40 31.40 31.40 0.0M
2023-05-19 31.40 31.40 31.40 31.40 0.0M
2023-05-18 31.20 31.40 31.20 31.40 0.0M
2023-05-17 31.60 31.60 31.60 31.60 0.0M
2023-05-16 31.80 31.80 31.80 31.80 0.0M
2023-05-15 31.80 31.80 31.80 31.80 0.0M
2023-05-12 31.60 31.60 31.60 31.60 0.0M
2023-05-11 31.80 31.80 31.40 31.40 0.0M
2023-05-10 31.60 31.60 31.60 31.60 0.0M
2023-05-09 31.60 31.60 31.60 31.60 0.0M
2023-05-08 31.60 31.60 31.60 31.60 0.0M
2023-05-05 31.80 31.80 31.80 31.80 0.0M
2023-05-04 31.80 31.80 31.60 31.60 0.0M
2023-05-03 31.80 31.80 31.80 31.80 0.0M
2023-05-02 31.80 31.80 31.80 31.80 0.0M
2023-04-28 31.60 31.80 31.60 31.80 0.0M
2023-04-27 32.00 32.00 32.00 32.00 0.0M
2023-04-26 32.00 32.00 32.00 32.00 0.0M
2023-04-25 32.00 32.00 32.00 32.00 0.0M
2023-04-24 32.60 32.60 32.20 32.40 0.0M
2023-04-21 33.00 33.00 33.00 33.00 0.0M
2023-04-20 33.40 33.40 33.40 33.40 0.0M
2023-04-19 33.60 33.60 33.40 33.40 0.0M
2023-04-18 33.40 33.40 33.40 33.40 0.0M
2023-04-17 33.20 33.20 33.20 33.20 0.0M
2023-04-14 33.20 33.20 33.20 33.20 0.0M
2023-04-13 33.20 33.20 33.20 33.20 0.0M
2023-04-12 33.20 33.20 33.20 33.20 0.0M
2023-04-11 33.60 33.60 33.00 33.20 0.0M
2023-04-06 34.00 34.00 34.00 34.00 0.0M
2023-04-05 34.20 34.20 34.20 34.20 0.0M
2023-04-04 34.20 34.20 34.20 34.20 0.0M
2023-04-03 35.40 35.40 34.60 34.60 0.0M
2023-03-31 35.80 35.80 35.80 35.80 0.0M
2023-03-30 35.80 35.80 35.80 35.80 0.0M
2023-03-29 35.80 35.80 35.80 35.80 0.0M
2023-03-28 35.80 35.80 35.80 35.80 0.0M
2023-03-27 35.80 35.80 35.80 35.80 0.0M
2023-03-24 35.80 35.80 35.80 35.80 0.0M
2023-03-23 35.80 35.80 35.80 35.80 0.0M
2023-03-21 35.80 35.80 35.80 35.80 0.0M
2023-03-20 36.20 36.20 36.20 36.20 0.0M
2023-03-17 36.20 36.20 36.20 36.20 0.0M
2023-03-16 35.80 35.80 35.80 35.80 0.0M
2023-03-15 35.80 35.80 35.80 35.80 0.0M
2023-03-14 35.80 35.80 35.80 35.80 0.0M
2023-03-13 35.80 35.80 35.80 35.80 0.0M
2023-03-10 36.00 36.00 36.00 36.00 0.0M
2023-03-09 36.00 36.00 36.00 36.00 0.0M
2023-03-08 36.00 36.00 36.00 36.00 0.0M
2023-03-07 36.00 36.00 36.00 36.00 0.0M
2023-03-06 36.00 36.00 36.00 36.00 0.0M
2023-03-03 36.00 36.00 36.00 36.00 0.0M
2023-03-02 36.20 36.20 36.20 36.20 0.0M
2023-03-01 36.20 36.20 36.20 36.20 0.0M
2023-02-28 36.20 36.20 36.20 36.20 0.0M
2023-02-27 36.40 36.40 36.20 36.20 0.0M
2023-02-24 36.80 36.80 36.80 36.80 0.0M
2023-02-23 37.00 37.20 37.00 37.20 0.0M
2023-02-22 36.80 36.80 36.80 36.80 0.0M
2023-02-21 36.60 36.60 36.60 36.60 0.0M
2023-02-20 36.40 36.60 36.40 36.60 0.0M
2023-02-17 36.00 36.00 36.00 36.00 0.0M
2023-02-16 36.20 36.40 36.00 36.00 0.0M
2023-02-15 35.80 35.80 35.80 35.80 0.0M
2023-02-14 35.40 35.40 35.40 35.40 0.0M
2023-02-13 35.40 35.40 35.40 35.40 0.0M
2023-02-10 35.20 35.40 35.20 35.40 0.0M
2023-02-09 35.60 35.60 35.60 35.60 0.0M
2023-02-08 35.60 35.60 35.60 35.60 0.0M
2023-02-07 35.40 35.60 35.20 35.60 0.0M
2023-02-06 35.60 35.60 35.60 35.60 0.0M
2023-02-03 35.80 35.80 35.80 35.80 0.0M
2023-02-02 36.00 36.00 36.00 36.00 0.0M
2023-02-01 36.20 36.40 35.80 36.20 0.0M
2023-01-31 35.00 35.80 35.00 35.80 0.0M
2023-01-30 35.40 35.40 35.40 35.40 0.0M
2023-01-27 36.00 36.00 35.00 35.60 0.0M
2023-01-26 34.80 35.60 34.80 35.60 0.0M
2023-01-25 35.20 35.40 35.20 35.20 0.0M
2023-01-24 34.80 34.80 34.80 34.80 0.0M
2023-01-23 35.20 35.20 35.20 35.20 0.0M
2023-01-20 34.80 35.00 34.80 35.00 0.0M
2023-01-19 35.00 35.00 34.80 34.80 0.0M
2023-01-18 35.00 35.20 34.80 35.20 0.0M
2023-01-17 35.20 35.20 35.20 35.20 0.0M
2023-01-16 35.20 35.40 35.20 35.40 0.0M
2023-01-13 34.80 35.80 34.80 35.40 0.0M
2023-01-12 35.20 35.20 35.20 35.20 0.0M
2023-01-11 35.20 35.20 35.20 35.20 0.0M
2023-01-10 35.00 35.20 35.00 35.20 0.0M
2023-01-09 35.00 35.00 35.00 35.00 0.0M
2023-01-06 34.40 34.80 34.20 34.80 0.0M
2023-01-05 34.80 34.80 34.80 34.80 0.0M
2023-01-04 34.80 34.80 34.80 34.80 0.0M
2023-01-03 34.80 34.80 34.80 34.80 0.0M
2023-01-02 34.80 35.00 34.80 35.00 0.0M