123,700€
-0,32%
Echtzeit-Aktienkurs Medacta Group S.A.
Bid:
Ask:
Aktienkurse zur Medacta Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 124,10 | 124,70 | 123,10 | 123,70 | -0,32% | - |
| 16.05.2024 | 122,70 | 124,40 | 122,60 | 124,10 | 1,14% | 10,00 |
| 15.05.2024 | 121,10 | 123,60 | 121,00 | 122,70 | 1,32% | - |
| 14.05.2024 | 118,90 | 121,10 | 118,20 | 121,10 | 1,85% | - |
| 13.05.2024 | 119,20 | 121,40 | 118,50 | 118,90 | -0,17% | - |
| 10.05.2024 | 119,20 | 120,40 | 118,20 | 119,10 | -0,25% | - |
| 09.05.2024 | 118,50 | 119,90 | 118,50 | 119,40 | 0,67% | - |
| 08.05.2024 | 117,00 | 119,50 | 116,90 | 118,60 | 1,37% | - |
| 07.05.2024 | 116,90 | 118,20 | 115,40 | 117,00 | 0,09% | - |
| 06.05.2024 | 116,50 | 117,00 | 115,60 | 116,90 | 0,34% | - |
| 03.05.2024 | 115,50 | 117,80 | 115,30 | 116,50 | 0,69% | - |
| 02.05.2024 | 113,90 | 115,90 | 113,70 | 115,70 | 1,58% | - |
| 30.04.2024 | 113,50 | 114,80 | 113,00 | 113,90 | 0,35% | - |
| 29.04.2024 | 112,90 | 113,60 | 112,90 | 113,50 | 0,53% | 43,00 |
| 26.04.2024 | 111,40 | 113,60 | 111,40 | 112,90 | 0,98% | - |
| 25.04.2024 | 113,30 | 114,00 | 110,90 | 111,80 | -1,32% | - |
| 24.04.2024 | 112,70 | 114,70 | 112,70 | 113,30 | 0,35% | - |
| 23.04.2024 | 113,00 | 115,20 | 112,50 | 112,90 | -0,09% | - |
| 22.04.2024 | 113,40 | 116,20 | 112,30 | 113,00 | -0,35% | - |
| 19.04.2024 | 113,90 | 114,00 | 111,40 | 113,40 | -0,44% | - |
| 18.04.2024 | 117,30 | 117,60 | 112,90 | 113,90 | -2,90% | 60,00 |
| 17.04.2024 | 118,40 | 121,00 | 116,80 | 117,30 | -0,93% | - |
| 16.04.2024 | 119,40 | 119,40 | 117,80 | 118,40 | -0,75% | 79,00 |
| 15.04.2024 | 121,10 | 121,60 | 118,80 | 119,30 | -1,40% | - |
| 12.04.2024 | 124,20 | 125,20 | 121,00 | 121,00 | -2,58% | - |
| 11.04.2024 | 121,80 | 124,40 | 121,50 | 124,20 | 1,80% | - |
| 10.04.2024 | 122,00 | 123,50 | 120,50 | 122,00 | 0,00% | - |
| 09.04.2024 | 119,40 | 122,20 | 119,20 | 122,00 | 2,18% | - |
| 08.04.2024 | 120,50 | 120,60 | 119,40 | 119,40 | -0,91% | - |
| 05.04.2024 | 120,10 | 121,40 | 118,90 | 120,50 | 0,33% | 10,00 |
| 04.04.2024 | 121,40 | 122,40 | 119,90 | 120,10 | -1,15% | - |
| 03.04.2024 | 122,00 | 122,20 | 120,30 | 121,50 | -0,41% | - |
| 02.04.2024 | 125,20 | 126,60 | 121,50 | 122,00 | -2,56% | - |
| 28.03.2024 | 123,50 | 125,80 | 123,30 | 125,20 | 1,38% | - |
| 27.03.2024 | 123,50 | 124,00 | 122,10 | 123,50 | 0,00% | 10,00 |
| 26.03.2024 | 126,30 | 126,30 | 123,40 | 123,50 | -2,22% | - |
| 25.03.2024 | 126,90 | 127,00 | 125,80 | 126,30 | -0,47% | - |
| 22.03.2024 | 128,50 | 128,90 | 126,80 | 126,90 | -1,25% | - |
| 21.03.2024 | 126,70 | 128,80 | 124,70 | 128,50 | 1,42% | 8,00 |
| 20.03.2024 | 127,00 | 127,30 | 125,20 | 126,70 | -0,24% | 40,00 |
| 19.03.2024 | 125,50 | 127,60 | 123,60 | 127,00 | 1,11% | - |
| 18.03.2024 | 129,80 | 129,90 | 124,50 | 125,60 | -3,24% | 10,00 |
| 15.03.2024 | 131,30 | 132,30 | 127,90 | 129,80 | -1,14% | - |
| 14.03.2024 | 128,50 | 132,20 | 128,10 | 131,30 | 2,18% | - |
| 13.03.2024 | 131,80 | 134,00 | 123,80 | 128,50 | -2,50% | 280,00 |
| 12.03.2024 | 131,70 | 132,50 | 131,10 | 131,80 | 0,08% | 20,00 |
| 11.03.2024 | 132,00 | 132,90 | 130,70 | 131,70 | -0,23% | - |
| 08.03.2024 | 132,30 | 132,70 | 131,90 | 132,00 | -0,23% | - |
| 07.03.2024 | 131,80 | 133,00 | 131,60 | 132,30 | 0,23% | - |
| 06.03.2024 | 131,80 | 132,90 | 131,60 | 132,00 | 0,30% | - |
| 05.03.2024 | 131,70 | 133,00 | 131,40 | 131,60 | -0,23% | - |
| 04.03.2024 | 132,90 | 133,30 | 131,30 | 131,90 | -0,75% | - |
| 01.03.2024 | 133,60 | 136,30 | 131,40 | 132,90 | -0,23% | 45,00 |
| 29.02.2024 | 135,40 | 137,50 | 132,40 | 133,20 | -1,55% | - |
| 28.02.2024 | 134,90 | 136,60 | 134,90 | 135,30 | 0,22% | - |
| 27.02.2024 | 135,20 | 136,20 | 134,10 | 135,00 | -0,15% | - |
| 26.02.2024 | 135,20 | 136,30 | 134,50 | 135,20 | 0,07% | - |
| 23.02.2024 | 136,80 | 136,80 | 135,10 | 135,10 | -1,17% | - |
| 22.02.2024 | 137,10 | 138,20 | 134,70 | 136,70 | -0,36% | - |
| 21.02.2024 | 136,60 | 137,30 | 135,30 | 137,20 | 0,44% | - |
| 20.02.2024 | 137,50 | 139,10 | 135,30 | 136,60 | -0,65% | - |
| 19.02.2024 | 138,20 | 138,30 | 136,20 | 137,50 | -0,51% | - |
| 16.02.2024 | 139,40 | 140,10 | 137,90 | 138,20 | -0,86% | - |
| 15.02.2024 | 139,30 | 141,50 | 139,00 | 139,40 | 0,00% | - |
| 14.02.2024 | 137,10 | 140,60 | 137,10 | 139,40 | 1,68% | - |
| 13.02.2024 | 141,80 | 141,80 | 135,90 | 137,10 | -3,25% | - |
| 12.02.2024 | 141,90 | 142,80 | 140,20 | 141,70 | -0,14% | - |
| 09.02.2024 | 138,40 | 142,70 | 138,30 | 141,90 | 2,53% | - |
| 08.02.2024 | 138,10 | 139,50 | 135,90 | 138,40 | 0,22% | - |
| 07.02.2024 | 137,90 | 138,80 | 134,80 | 138,10 | 0,22% | - |
| 06.02.2024 | 137,80 | 138,90 | 136,50 | 137,80 | 0,07% | - |
| 05.02.2024 | 136,20 | 139,50 | 135,70 | 137,70 | 1,18% | - |
| 02.02.2024 | 141,00 | 143,80 | 136,00 | 136,10 | -3,34% | - |
| 01.02.2024 | 139,50 | 141,60 | 139,40 | 140,80 | 0,93% | - |
| 31.01.2024 | 141,80 | 142,90 | 138,90 | 139,50 | -1,62% | - |
| 30.01.2024 | 139,90 | 143,20 | 138,80 | 141,80 | 1,36% | - |
| 29.01.2024 | 137,20 | 140,80 | 136,50 | 139,90 | 1,67% | - |
| 26.01.2024 | 136,60 | 138,30 | 136,00 | 137,60 | 0,73% | - |
| 25.01.2024 | 136,10 | 137,30 | 133,50 | 136,60 | 0,22% | - |
| 24.01.2024 | 136,80 | 140,60 | 136,10 | 136,30 | 0,15% | 80,00 |
| 23.01.2024 | 132,30 | 136,60 | 131,00 | 136,10 | 2,95% | - |
| 22.01.2024 | 129,60 | 134,60 | 129,00 | 132,20 | 1,93% | - |
| 19.01.2024 | 130,00 | 130,40 | 129,00 | 129,70 | -0,38% | - |
| 18.01.2024 | 131,50 | 133,50 | 129,50 | 130,20 | -0,99% | - |
| 17.01.2024 | 130,90 | 135,00 | 130,30 | 131,50 | 0,31% | 4,00 |
| 16.01.2024 | 129,00 | 133,10 | 127,90 | 131,10 | 1,63% | 35,00 |
| 15.01.2024 | 132,60 | 132,90 | 127,90 | 129,00 | -2,57% | 35,00 |
| 12.01.2024 | 133,30 | 135,20 | 132,20 | 132,40 | -0,60% | - |
| 11.01.2024 | 133,30 | 134,90 | 132,10 | 133,20 | -0,08% | - |
| 10.01.2024 | 131,80 | 136,00 | 130,50 | 133,30 | 0,98% | - |
| 09.01.2024 | 132,80 | 134,10 | 131,80 | 132,00 | -0,75% | - |
| 08.01.2024 | 132,00 | 136,20 | 130,90 | 133,00 | 0,61% | - |
| 05.01.2024 | 133,30 | 133,30 | 130,80 | 132,20 | -0,97% | - |
| 04.01.2024 | 133,50 | 135,90 | 131,50 | 133,50 | 0,00% | - |
| 03.01.2024 | 137,40 | 137,60 | 131,70 | 133,50 | -2,84% | - |
| 02.01.2024 | 137,50 | 138,60 | 136,30 | 137,40 | 0,07% | - |
| 29.12.2023 | 136,70 | 137,40 | 129,50 | 137,30 | 0,51% | - |
| 28.12.2023 | 138,10 | 139,30 | 130,40 | 136,60 | -1,09% | - |
| 27.12.2023 | 136,80 | 139,20 | 136,40 | 138,10 | 1,02% | 11,00 |
| 22.12.2023 | 136,60 | 137,30 | 136,00 | 136,70 | 0,07% | 95,00 |