114,300€
0,26%
Echtzeit-Aktienkurs Medacta Group S.A.
Bid:
Ask:
Aktienkurse zur Medacta Group S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
04.10.2024 | 130,60 | 134,10 | 129,30 | 132,90 | 1,76% | - |
03.10.2024 | 130,70 | 132,00 | 129,90 | 130,60 | -0,99% | - |
02.10.2024 | 131,80 | 132,90 | 129,90 | 131,90 | 0,08% | 8,00 |
01.10.2024 | 133,30 | 135,30 | 130,10 | 131,80 | -1,13% | - |
30.09.2024 | 130,90 | 134,90 | 130,80 | 133,30 | 1,83% | - |
27.09.2024 | 133,00 | 135,10 | 130,50 | 130,90 | -1,58% | - |
26.09.2024 | 130,90 | 135,50 | 130,90 | 133,00 | 1,53% | - |
25.09.2024 | 126,20 | 131,10 | 124,50 | 131,00 | 3,80% | 100,00 |
24.09.2024 | 125,80 | 130,50 | 123,30 | 126,20 | 0,56% | - |
23.09.2024 | 125,20 | 125,90 | 123,60 | 125,50 | 0,32% | 8,00 |
20.09.2024 | 132,30 | 133,30 | 125,00 | 125,10 | -5,30% | - |
19.09.2024 | 131,00 | 133,70 | 130,30 | 132,10 | 0,84% | - |
18.09.2024 | 131,40 | 132,90 | 130,90 | 131,00 | -0,46% | - |
17.09.2024 | 132,00 | 134,30 | 130,80 | 131,60 | -0,30% | - |
16.09.2024 | 133,20 | 133,40 | 131,70 | 132,00 | -0,90% | - |
13.09.2024 | 130,90 | 134,10 | 130,00 | 133,20 | 1,76% | - |
12.09.2024 | 130,60 | 131,40 | 129,30 | 130,90 | 0,23% | - |
11.09.2024 | 130,70 | 131,40 | 128,10 | 130,60 | -0,23% | - |
10.09.2024 | 133,00 | 133,00 | 129,40 | 130,90 | -1,73% | - |
09.09.2024 | 131,70 | 134,10 | 130,60 | 133,20 | 1,22% | - |
06.09.2024 | 133,40 | 134,80 | 131,30 | 131,60 | -1,35% | - |
05.09.2024 | 132,30 | 139,20 | 132,10 | 133,40 | 0,83% | - |
04.09.2024 | 135,60 | 135,90 | 130,20 | 132,30 | -2,86% | - |
03.09.2024 | 138,10 | 138,20 | 136,00 | 136,20 | -1,38% | - |
02.09.2024 | 139,20 | 139,20 | 136,70 | 138,10 | -0,79% | - |
30.08.2024 | 137,60 | 139,40 | 137,00 | 139,20 | 1,31% | - |
29.08.2024 | 138,90 | 139,70 | 137,20 | 137,40 | -1,01% | - |
28.08.2024 | 138,70 | 139,70 | 137,60 | 138,80 | 0,07% | 15,00 |
27.08.2024 | 137,60 | 138,80 | 135,40 | 138,70 | 0,87% | - |
26.08.2024 | 138,30 | 138,30 | 136,60 | 137,50 | -0,58% | - |
23.08.2024 | 137,90 | 138,80 | 136,00 | 138,30 | 0,44% | - |
22.08.2024 | 136,20 | 138,70 | 135,90 | 137,70 | 0,81% | - |
21.08.2024 | 135,80 | 138,00 | 135,80 | 136,60 | 0,59% | - |
20.08.2024 | 135,90 | 137,40 | 135,30 | 135,80 | -0,07% | - |
19.08.2024 | 134,50 | 135,90 | 134,30 | 135,90 | 1,04% | - |
16.08.2024 | 135,00 | 135,30 | 134,10 | 134,50 | -0,37% | - |
15.08.2024 | 135,00 | 136,30 | 134,40 | 135,00 | 0,00% | - |
14.08.2024 | 132,20 | 135,80 | 132,20 | 135,00 | 2,12% | - |
13.08.2024 | 133,20 | 134,00 | 130,90 | 132,20 | -0,38% | - |
12.08.2024 | 135,20 | 135,60 | 131,70 | 132,70 | -1,85% | 2,00 |
09.08.2024 | 130,30 | 136,00 | 130,10 | 135,20 | 3,76% | - |
08.08.2024 | 128,60 | 131,70 | 128,60 | 130,30 | 1,56% | - |
07.08.2024 | 130,70 | 132,90 | 128,30 | 128,30 | -1,69% | - |
06.08.2024 | 128,90 | 132,90 | 128,90 | 130,50 | 1,08% | - |