165,800€
0,18%
Echtzeit-Aktienkurs Medacta Group S.A.
Bid:
Ask:
Aktienkurse zur Medacta Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 166,70 | 168,00 | 165,60 | 166,30 | 0,48% | - |
| 02.04.2026 | 167,10 | 167,10 | 162,90 | 165,50 | -0,84% | - |
| 01.04.2026 | 163,00 | 168,50 | 163,00 | 166,90 | 3,28% | 8,00 |
| 31.03.2026 | 163,00 | 163,80 | 159,90 | 161,60 | -0,06% | - |
| 30.03.2026 | 161,80 | 165,60 | 160,00 | 161,70 | 0,06% | - |
| 27.03.2026 | 165,20 | 165,80 | 160,80 | 161,60 | -2,18% | - |
| 26.03.2026 | 159,00 | 165,80 | 159,00 | 165,20 | 3,12% | - |
| 25.03.2026 | 158,50 | 161,50 | 157,80 | 160,20 | 2,04% | - |
| 24.03.2026 | 161,20 | 162,90 | 154,90 | 157,00 | -3,56% | - |
| 23.03.2026 | 167,00 | 168,60 | 159,90 | 162,80 | -3,33% | 60,00 |
| 20.03.2026 | 170,20 | 172,50 | 168,20 | 168,40 | -1,00% | - |
| 19.03.2026 | 177,70 | 178,10 | 169,00 | 170,10 | -4,28% | - |
| 18.03.2026 | 178,90 | 181,70 | 176,20 | 177,70 | -0,22% | - |
| 17.03.2026 | 176,10 | 178,80 | 174,40 | 178,10 | 1,25% | - |
| 16.03.2026 | 174,70 | 178,80 | 170,90 | 175,90 | 1,62% | - |
| 13.03.2026 | 168,50 | 180,30 | 168,40 | 173,10 | 2,49% | 32,00 |
| 12.03.2026 | 168,20 | 171,30 | 167,80 | 168,90 | -1,05% | 25,00 |
| 11.03.2026 | 174,10 | 174,30 | 169,20 | 170,70 | -2,40% | - |
| 10.03.2026 | 170,10 | 176,00 | 169,60 | 174,90 | 3,68% | - |
| 09.03.2026 | 167,90 | 173,40 | 167,50 | 168,70 | -2,20% | - |
| 06.03.2026 | 173,30 | 174,70 | 171,70 | 172,50 | -0,35% | - |
| 05.03.2026 | 175,30 | 176,20 | 173,10 | 173,10 | -1,70% | 3,00 |
| 04.03.2026 | 170,00 | 176,60 | 168,20 | 176,10 | 2,68% | - |
| 03.03.2026 | 175,90 | 175,90 | 171,10 | 171,50 | -3,27% | - |
| 02.03.2026 | 174,10 | 179,00 | 170,60 | 177,30 | 0,68% | - |
| 27.02.2026 | 175,30 | 178,40 | 174,70 | 176,10 | 0,97% | - |
| 26.02.2026 | 172,90 | 175,30 | 171,00 | 174,40 | 0,75% | - |
| 25.02.2026 | 165,20 | 174,20 | 165,00 | 173,10 | 4,66% | - |
| 24.02.2026 | 164,50 | 166,10 | 163,90 | 165,40 | -0,24% | - |
| 23.02.2026 | 165,50 | 173,70 | 165,10 | 165,80 | -0,30% | - |
| 20.02.2026 | 166,20 | 166,80 | 164,30 | 166,30 | -0,42% | - |
| 19.02.2026 | 164,10 | 167,10 | 163,80 | 167,00 | 2,33% | 1,00 |
| 18.02.2026 | 161,70 | 163,40 | 161,10 | 163,20 | 1,49% | - |
| 17.02.2026 | 161,60 | 163,00 | 159,30 | 160,80 | -0,80% | 60,00 |
| 16.02.2026 | 164,30 | 164,70 | 161,60 | 162,10 | 0,12% | - |
| 13.02.2026 | 161,40 | 162,40 | 160,80 | 161,90 | -0,55% | - |
| 12.02.2026 | 161,30 | 162,80 | 161,10 | 162,80 | 0,87% | - |
| 11.02.2026 | 168,90 | 176,60 | 161,40 | 161,40 | -3,58% | - |
| 10.02.2026 | 168,70 | 172,30 | 167,30 | 167,40 | -0,06% | - |
| 09.02.2026 | 167,10 | 169,30 | 166,70 | 167,50 | -0,06% | 3,00 |
| 06.02.2026 | 169,40 | 169,80 | 166,30 | 167,60 | -1,30% | - |
| 05.02.2026 | 169,20 | 170,30 | 166,70 | 169,80 | -0,59% | - |
| 04.02.2026 | 172,70 | 174,50 | 169,00 | 170,80 | -0,47% | - |
| 03.02.2026 | 183,00 | 186,00 | 171,50 | 171,60 | -4,98% | - |
| 02.02.2026 | 180,80 | 180,90 | 178,90 | 180,60 | -2,38% | 6,00 |
| 30.01.2026 | 185,30 | 185,90 | 184,60 | 185,00 | 0,00% | - |
| 29.01.2026 | 185,30 | 186,40 | 184,20 | 185,00 | 0,38% | - |
| 28.01.2026 | 185,80 | 187,10 | 184,20 | 184,30 | 0,05% | - |
| 27.01.2026 | 186,50 | 186,50 | 182,90 | 184,20 | -2,75% | 35,00 |
| 26.01.2026 | 188,80 | 190,30 | 188,60 | 189,40 | 0,11% | 26,00 |
| 23.01.2026 | 188,50 | 191,00 | 187,90 | 189,20 | 1,12% | - |
| 22.01.2026 | 186,80 | 189,90 | 186,60 | 187,10 | 0,92% | - |
| 21.01.2026 | 183,70 | 185,60 | 180,30 | 185,40 | 1,37% | - |
| 20.01.2026 | 177,20 | 183,80 | 176,60 | 182,90 | 3,10% | - |
| 19.01.2026 | 177,50 | 177,80 | 173,30 | 177,40 | 0,57% | 56,00 |
| 16.01.2026 | 177,20 | 177,70 | 174,20 | 176,40 | 0,51% | - |
| 15.01.2026 | 177,20 | 177,70 | 174,60 | 175,50 | -1,13% | - |
| 14.01.2026 | 177,20 | 179,70 | 177,10 | 177,50 | 0,06% | 25,00 |
| 13.01.2026 | 177,40 | 178,70 | 175,30 | 177,40 | -0,06% | - |
| 12.01.2026 | 180,20 | 181,20 | 175,70 | 177,50 | -1,93% | - |
| 09.01.2026 | 182,10 | 182,40 | 179,60 | 181,00 | -0,66% | - |
| 08.01.2026 | 181,60 | 184,10 | 180,80 | 182,20 | 0,83% | - |
| 07.01.2026 | 180,10 | 182,50 | 179,10 | 180,70 | 0,50% | - |
| 06.01.2026 | 169,70 | 180,30 | 169,60 | 179,80 | 7,79% | 56,00 |
| 05.01.2026 | 169,20 | 169,90 | 166,80 | 166,80 | -0,71% | - |
| 02.01.2026 | 167,90 | 168,10 | 167,90 | 168,00 | 0,48% | - |
| 30.12.2025 | 167,60 | 168,40 | 167,20 | 167,20 | 0,42% | - |
| 29.12.2025 | 165,60 | 167,10 | 164,60 | 166,50 | 0,91% | - |
| 23.12.2025 | 165,70 | 166,20 | 164,20 | 165,00 | 1,66% | 11,00 |
| 22.12.2025 | 162,60 | 163,40 | 161,70 | 162,30 | -0,37% | - |
| 19.12.2025 | 163,10 | 165,20 | 162,10 | 162,90 | -0,24% | - |
| 18.12.2025 | 161,70 | 163,80 | 161,50 | 163,30 | 0,80% | - |
| 17.12.2025 | 162,70 | 163,10 | 161,10 | 162,00 | -0,12% | - |
| 16.12.2025 | 163,30 | 165,40 | 161,60 | 162,20 | 0,06% | - |
| 15.12.2025 | 161,70 | 162,40 | 160,20 | 162,10 | -0,49% | - |
| 12.12.2025 | 163,30 | 163,70 | 162,10 | 162,90 | -0,18% | - |
| 11.12.2025 | 163,10 | 163,80 | 161,90 | 163,20 | 1,24% | - |
| 10.12.2025 | 161,40 | 161,80 | 159,90 | 161,20 | -0,43% | - |
| 09.12.2025 | 159,80 | 162,40 | 159,80 | 161,90 | 0,50% | 30,00 |
| 08.12.2025 | 161,40 | 162,70 | 160,90 | 161,10 | -0,19% | - |
| 05.12.2025 | 161,50 | 162,70 | 160,80 | 161,40 | -1,16% | - |
| 04.12.2025 | 160,20 | 163,80 | 159,90 | 163,30 | 2,32% | - |
| 03.12.2025 | 162,70 | 163,40 | 159,30 | 159,60 | -1,42% | - |
| 02.12.2025 | 164,90 | 165,30 | 161,20 | 161,90 | -1,94% | - |
| 01.12.2025 | 164,60 | 166,80 | 164,30 | 165,10 | -0,30% | - |
| 28.11.2025 | 167,00 | 167,50 | 164,70 | 165,60 | -0,66% | - |
| 27.11.2025 | 166,90 | 167,20 | 165,10 | 166,70 | -0,12% | - |
| 26.11.2025 | 165,30 | 167,00 | 164,00 | 166,90 | 1,03% | - |
| 25.11.2025 | 166,10 | 166,10 | 163,60 | 165,20 | -0,42% | - |
| 24.11.2025 | 161,40 | 166,00 | 161,30 | 165,90 | 2,16% | - |
| 21.11.2025 | 162,00 | 163,20 | 161,10 | 162,40 | -0,12% | - |
| 20.11.2025 | 163,50 | 164,00 | 161,70 | 162,60 | 0,74% | - |
| 19.11.2025 | 160,20 | 161,50 | 159,40 | 161,40 | -0,37% | - |
| 18.11.2025 | 161,60 | 162,80 | 160,50 | 162,00 | -0,92% | - |
| 17.11.2025 | 164,60 | 166,60 | 163,00 | 163,50 | -0,85% | - |
| 14.11.2025 | 166,40 | 167,60 | 163,30 | 164,90 | -1,38% | - |
| 13.11.2025 | 165,80 | 170,60 | 165,20 | 167,20 | 1,15% | - |
| 12.11.2025 | 162,20 | 165,80 | 161,70 | 165,30 | 2,54% | - |
| 11.11.2025 | 155,90 | 162,20 | 155,90 | 161,20 | 3,13% | - |
| 10.11.2025 | 151,80 | 157,00 | 150,70 | 156,30 | 4,13% | - |