140,500€
0,57%
Echtzeit-Aktienkurs Medacta Group S.A.
Bid:
Ask:
Aktienkurse zur Medacta Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 139,70 | 140,60 | 138,40 | 140,60 | 0,64% | - |
| 27.02.2025 | 141,50 | 141,90 | 138,80 | 139,70 | -1,06% | - |
| 26.02.2025 | 142,60 | 143,70 | 141,10 | 141,20 | -0,84% | - |
| 25.02.2025 | 142,90 | 144,00 | 141,40 | 142,40 | -0,28% | - |
| 24.02.2025 | 145,50 | 147,40 | 142,30 | 142,80 | -1,92% | - |
| 21.02.2025 | 146,10 | 147,40 | 145,30 | 145,60 | -0,34% | - |
| 20.02.2025 | 146,00 | 146,90 | 145,60 | 146,10 | 0,07% | - |
| 19.02.2025 | 148,50 | 149,10 | 145,40 | 146,00 | -1,68% | - |
| 18.02.2025 | 146,40 | 149,30 | 145,80 | 148,50 | 1,43% | - |
| 17.02.2025 | 146,30 | 147,20 | 144,30 | 146,40 | 0,07% | - |
| 14.02.2025 | 146,90 | 147,20 | 145,30 | 146,30 | -0,48% | - |
| 13.02.2025 | 143,90 | 147,50 | 143,90 | 147,00 | 2,15% | - |
| 12.02.2025 | 145,00 | 146,10 | 142,40 | 143,90 | -0,76% | 44,00 |
| 11.02.2025 | 143,20 | 148,40 | 141,50 | 145,00 | 1,26% | 167,00 |
| 10.02.2025 | 143,40 | 145,20 | 141,80 | 143,20 | 0,21% | - |
| 07.02.2025 | 142,50 | 143,90 | 142,10 | 142,90 | 0,28% | - |
| 06.02.2025 | 140,90 | 142,80 | 140,20 | 142,50 | 1,35% | 40,00 |
| 05.02.2025 | 138,90 | 141,90 | 136,80 | 140,60 | 1,22% | - |
| 04.02.2025 | 122,80 | 138,90 | 122,70 | 138,90 | 13,11% | 40,00 |
| 03.02.2025 | 120,30 | 123,60 | 120,30 | 122,80 | -0,41% | - |
| 31.01.2025 | 124,10 | 125,20 | 123,00 | 123,30 | -0,72% | - |
| 30.01.2025 | 122,90 | 125,80 | 120,70 | 124,20 | 0,98% | - |
| 29.01.2025 | 118,00 | 124,10 | 116,70 | 123,00 | 4,33% | - |
| 28.01.2025 | 116,30 | 118,60 | 116,30 | 117,90 | 1,20% | - |
| 27.01.2025 | 116,30 | 116,90 | 115,30 | 116,50 | -0,34% | - |
| 24.01.2025 | 117,60 | 118,80 | 116,80 | 116,90 | -0,68% | - |
| 23.01.2025 | 117,20 | 117,70 | 116,40 | 117,70 | 0,43% | - |
| 22.01.2025 | 117,40 | 118,20 | 116,50 | 117,20 | -0,17% | - |
| 21.01.2025 | 116,20 | 117,90 | 116,00 | 117,40 | 0,95% | - |
| 20.01.2025 | 118,20 | 118,20 | 114,00 | 116,30 | -1,61% | - |
| 17.01.2025 | 119,20 | 119,70 | 118,10 | 118,20 | -0,84% | - |
| 16.01.2025 | 118,90 | 121,20 | 118,40 | 119,20 | 0,17% | - |
| 15.01.2025 | 115,50 | 119,30 | 115,00 | 119,00 | 3,03% | - |
| 14.01.2025 | 116,10 | 117,50 | 114,90 | 115,50 | -0,35% | - |
| 13.01.2025 | 118,90 | 119,10 | 115,70 | 115,90 | -2,77% | - |
| 10.01.2025 | 120,40 | 120,40 | 117,50 | 119,20 | -1,00% | - |
| 09.01.2025 | 120,20 | 122,50 | 120,00 | 120,40 | 0,17% | - |
| 08.01.2025 | 121,90 | 121,90 | 118,30 | 120,20 | -1,39% | 50,00 |
| 07.01.2025 | 122,80 | 123,20 | 120,20 | 121,90 | -0,81% | - |
| 06.01.2025 | 117,50 | 124,20 | 117,50 | 122,90 | 4,60% | 290,00 |
| 03.01.2025 | 114,00 | 118,30 | 114,00 | 117,50 | 3,07% | - |
| 02.01.2025 | 113,50 | 114,10 | 113,20 | 114,00 | 0,53% | - |
| 30.12.2024 | 114,40 | 115,70 | 113,30 | 113,40 | -0,87% | - |
| 27.12.2024 | 114,30 | 115,20 | 113,30 | 114,40 | 0,09% | - |
| 23.12.2024 | 114,20 | 115,40 | 112,80 | 114,30 | 0,26% | - |
| 20.12.2024 | 113,70 | 114,50 | 111,40 | 114,00 | 0,00% | - |
| 19.12.2024 | 114,70 | 115,30 | 113,20 | 114,00 | -0,78% | - |
| 18.12.2024 | 115,30 | 116,40 | 114,50 | 114,90 | -0,35% | - |
| 17.12.2024 | 117,40 | 117,40 | 115,10 | 115,30 | -1,79% | - |
| 16.12.2024 | 118,00 | 118,50 | 117,20 | 117,40 | -0,42% | - |
| 13.12.2024 | 119,00 | 119,30 | 117,70 | 117,90 | -0,92% | - |
| 12.12.2024 | 119,70 | 120,30 | 118,20 | 119,00 | -0,58% | - |
| 11.12.2024 | 118,30 | 120,10 | 117,50 | 119,70 | 1,18% | - |
| 10.12.2024 | 117,80 | 118,70 | 117,30 | 118,30 | 0,42% | - |
| 09.12.2024 | 118,10 | 118,50 | 117,30 | 117,80 | -0,25% | - |
| 06.12.2024 | 117,50 | 118,50 | 116,70 | 118,10 | 0,51% | - |
| 05.12.2024 | 118,20 | 119,40 | 117,20 | 117,50 | -0,59% | - |
| 04.12.2024 | 116,60 | 118,30 | 114,60 | 118,20 | 1,29% | - |
| 03.12.2024 | 119,20 | 121,50 | 116,40 | 116,70 | -2,10% | - |
| 02.12.2024 | 118,20 | 119,60 | 117,50 | 119,20 | 0,85% | - |
| 29.11.2024 | 118,60 | 120,70 | 117,40 | 118,20 | -0,34% | - |
| 28.11.2024 | 118,60 | 120,20 | 117,70 | 118,60 | 0,00% | - |
| 27.11.2024 | 120,00 | 120,30 | 118,60 | 118,60 | -1,17% | - |
| 26.11.2024 | 121,30 | 121,90 | 118,50 | 120,00 | -1,64% | - |
| 25.11.2024 | 119,70 | 122,40 | 119,10 | 122,00 | 1,84% | - |
| 22.11.2024 | 117,40 | 120,30 | 117,40 | 119,80 | 2,04% | - |
| 21.11.2024 | 121,30 | 121,40 | 117,00 | 117,40 | -3,22% | - |
| 20.11.2024 | 118,10 | 121,60 | 118,10 | 121,30 | 2,71% | - |
| 19.11.2024 | 119,60 | 120,50 | 117,50 | 118,10 | -0,84% | - |
| 18.11.2024 | 120,90 | 122,30 | 117,30 | 119,10 | -1,33% | - |
| 15.11.2024 | 120,90 | 121,30 | 118,80 | 120,70 | -0,17% | - |
| 14.11.2024 | 119,20 | 121,50 | 118,00 | 120,90 | 1,43% | - |
| 13.11.2024 | 118,30 | 119,20 | 115,20 | 119,20 | 0,85% | - |
| 12.11.2024 | 120,20 | 120,20 | 118,10 | 118,20 | -1,66% | - |
| 11.11.2024 | 120,50 | 121,10 | 118,90 | 120,20 | -0,33% | - |
| 08.11.2024 | 121,60 | 122,70 | 120,40 | 120,60 | -0,90% | - |
| 07.11.2024 | 119,90 | 122,50 | 119,70 | 121,70 | 1,42% | - |
| 06.11.2024 | 118,80 | 122,90 | 118,80 | 120,00 | 0,42% | - |
| 05.11.2024 | 121,20 | 122,00 | 118,70 | 119,50 | -1,48% | - |
| 04.11.2024 | 121,30 | 122,60 | 120,10 | 121,30 | 0,00% | - |
| 01.11.2024 | 122,40 | 122,40 | 120,00 | 121,30 | -0,90% | - |
| 31.10.2024 | 119,40 | 122,40 | 118,90 | 122,40 | 2,17% | - |
| 30.10.2024 | 122,60 | 123,10 | 119,50 | 119,80 | -2,52% | - |
| 29.10.2024 | 124,10 | 124,50 | 122,80 | 122,90 | -0,97% | - |
| 28.10.2024 | 121,30 | 124,60 | 121,30 | 124,10 | 2,31% | - |
| 25.10.2024 | 126,40 | 126,40 | 121,00 | 121,30 | -4,11% | - |
| 24.10.2024 | 128,90 | 129,80 | 126,30 | 126,50 | -1,86% | - |
| 23.10.2024 | 128,70 | 130,90 | 128,30 | 128,90 | 0,31% | - |
| 22.10.2024 | 129,40 | 129,40 | 126,70 | 128,50 | -0,54% | - |
| 21.10.2024 | 128,10 | 129,60 | 127,10 | 129,20 | 0,70% | - |
| 18.10.2024 | 126,10 | 129,20 | 125,90 | 128,30 | 1,74% | - |
| 17.10.2024 | 127,40 | 128,20 | 125,30 | 126,10 | -1,18% | - |
| 16.10.2024 | 129,40 | 129,50 | 125,40 | 127,60 | -1,39% | - |
| 15.10.2024 | 129,10 | 130,60 | 128,50 | 129,40 | 0,31% | - |
| 14.10.2024 | 130,30 | 130,60 | 128,70 | 129,00 | -0,85% | - |
| 11.10.2024 | 129,40 | 130,80 | 128,70 | 130,10 | 0,54% | - |
| 10.10.2024 | 132,00 | 132,00 | 128,30 | 129,40 | -1,97% | 8,00 |
| 09.10.2024 | 131,40 | 132,60 | 131,00 | 132,00 | 0,53% | - |
| 08.10.2024 | 135,10 | 135,90 | 131,00 | 131,30 | -2,96% | - |
| 07.10.2024 | 132,90 | 136,50 | 132,20 | 135,30 | 1,81% | - |