142,600€
1,57%
Echtzeit-Aktienkurs MEDACTA GROUP S.A. SF-,10
Bid:
Ask:
Aktienkurse zur MEDACTA GROUP S.A. SF-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 141,00 | 142,70 | 137,90 | 142,50 | 1,50% | 200,00 |
| 23.06.2025 | 137,70 | 143,00 | 136,20 | 140,40 | 1,96% | - |
| 20.06.2025 | 141,60 | 143,10 | 137,70 | 137,70 | -1,92% | - |
| 19.06.2025 | 140,80 | 146,30 | 137,50 | 140,40 | -0,28% | - |
| 18.06.2025 | 142,50 | 144,20 | 140,40 | 140,80 | -1,19% | - |
| 17.06.2025 | 140,70 | 146,00 | 138,90 | 142,50 | 1,28% | - |
| 16.06.2025 | 143,00 | 143,50 | 140,20 | 140,70 | -1,47% | - |
| 13.06.2025 | 144,60 | 145,30 | 142,00 | 142,80 | -1,24% | - |
| 12.06.2025 | 147,20 | 152,70 | 144,00 | 144,60 | -1,77% | - |
| 11.06.2025 | 144,90 | 148,30 | 144,90 | 147,20 | 1,24% | - |
| 10.06.2025 | 144,60 | 146,20 | 143,80 | 145,40 | 1,04% | - |
| 09.06.2025 | 144,10 | 145,20 | 143,40 | 143,90 | -0,28% | - |
| 06.06.2025 | 143,10 | 144,70 | 142,90 | 144,30 | 0,91% | - |
| 05.06.2025 | 142,80 | 147,70 | 142,10 | 143,00 | 0,21% | 10,00 |
| 04.06.2025 | 142,80 | 144,40 | 140,50 | 142,70 | 0,00% | - |
| 03.06.2025 | 144,70 | 145,30 | 141,20 | 142,70 | -1,65% | - |
| 02.06.2025 | 143,90 | 146,30 | 143,10 | 145,10 | 0,28% | - |
| 30.05.2025 | 144,90 | 150,20 | 143,80 | 144,70 | -0,14% | - |
| 29.05.2025 | 146,60 | 150,60 | 144,40 | 144,90 | 0,21% | - |
| 28.05.2025 | 145,70 | 147,20 | 144,40 | 144,60 | -0,75% | - |
| 27.05.2025 | 147,70 | 151,90 | 145,70 | 145,70 | -1,35% | - |
| 26.05.2025 | 147,40 | 151,50 | 145,50 | 147,70 | 1,58% | - |
| 23.05.2025 | 149,10 | 153,70 | 143,90 | 145,40 | -2,48% | - |
| 22.05.2025 | 148,70 | 154,60 | 146,70 | 149,10 | 0,27% | - |
| 21.05.2025 | 150,50 | 155,80 | 148,10 | 148,70 | -1,20% | - |
| 20.05.2025 | 152,50 | 157,60 | 150,10 | 150,50 | -1,57% | - |
| 19.05.2025 | 154,30 | 154,30 | 150,20 | 152,90 | -0,91% | - |
| 16.05.2025 | 150,70 | 155,60 | 150,50 | 154,30 | 2,39% | - |
| 15.05.2025 | 149,50 | 150,90 | 147,00 | 150,70 | 0,80% | - |
| 14.05.2025 | 148,60 | 153,40 | 147,50 | 149,50 | 0,61% | - |
| 13.05.2025 | 148,00 | 152,20 | 146,20 | 148,60 | 0,34% | - |
| 12.05.2025 | 148,70 | 150,80 | 146,70 | 148,10 | -0,40% | - |
| 09.05.2025 | 149,80 | 151,20 | 148,20 | 148,70 | -0,47% | - |
| 08.05.2025 | 146,00 | 149,90 | 142,70 | 149,40 | 2,33% | - |
| 07.05.2025 | 147,10 | 147,40 | 142,50 | 146,00 | -0,41% | - |
| 06.05.2025 | 148,60 | 150,30 | 146,10 | 146,60 | -1,48% | - |
| 05.05.2025 | 149,80 | 151,40 | 147,80 | 148,80 | -1,00% | 28,00 |
| 02.05.2025 | 144,10 | 150,40 | 142,40 | 150,30 | 5,03% | 10,00 |
| 30.04.2025 | 141,70 | 143,20 | 140,20 | 143,10 | 0,99% | - |
| 29.04.2025 | 140,40 | 142,20 | 140,20 | 141,70 | 0,85% | 7,00 |
| 28.04.2025 | 139,90 | 141,10 | 139,20 | 140,50 | 0,29% | - |
| 25.04.2025 | 138,20 | 140,50 | 137,50 | 140,10 | 1,52% | - |
| 24.04.2025 | 137,10 | 138,80 | 134,60 | 138,00 | 0,44% | - |
| 23.04.2025 | 137,10 | 139,80 | 136,10 | 137,40 | 1,85% | - |
| 22.04.2025 | 133,70 | 134,90 | 130,40 | 134,90 | 0,90% | 20,00 |
| 17.04.2025 | 132,90 | 134,50 | 131,50 | 133,70 | 0,45% | - |
| 16.04.2025 | 129,90 | 133,90 | 127,20 | 133,10 | 2,46% | - |
| 15.04.2025 | 127,70 | 130,50 | 127,40 | 129,90 | 1,80% | - |
| 14.04.2025 | 124,60 | 127,80 | 124,60 | 127,60 | 2,49% | - |
| 11.04.2025 | 126,60 | 127,80 | 122,30 | 124,50 | -1,19% | - |
| 10.04.2025 | 122,60 | 133,30 | 121,20 | 126,00 | 3,03% | - |
| 09.04.2025 | 120,80 | 122,50 | 117,20 | 122,30 | 0,91% | - |
| 08.04.2025 | 120,40 | 124,00 | 118,10 | 121,20 | 3,15% | 50,00 |
| 07.04.2025 | 117,10 | 122,20 | 112,00 | 117,50 | -2,00% | - |
| 04.04.2025 | 128,50 | 128,70 | 119,00 | 119,90 | -6,69% | - |
| 03.04.2025 | 131,50 | 131,50 | 127,70 | 128,50 | -2,28% | - |
| 02.04.2025 | 133,60 | 133,80 | 130,00 | 131,50 | -1,57% | - |
| 01.04.2025 | 131,50 | 135,10 | 131,50 | 133,60 | 1,29% | - |
| 31.03.2025 | 134,30 | 135,10 | 126,90 | 131,90 | -2,66% | 40,00 |
| 28.03.2025 | 137,70 | 138,30 | 134,80 | 135,50 | -1,60% | - |
| 27.03.2025 | 138,50 | 138,90 | 136,20 | 137,70 | -0,58% | 20,00 |
| 26.03.2025 | 141,80 | 142,00 | 137,30 | 138,50 | -2,33% | - |
| 25.03.2025 | 133,50 | 143,30 | 133,10 | 141,80 | 6,22% | 150,00 |
| 24.03.2025 | 132,60 | 133,50 | 132,00 | 133,50 | 0,68% | - |
| 21.03.2025 | 134,60 | 135,10 | 131,10 | 132,60 | -1,63% | - |
| 20.03.2025 | 134,00 | 135,30 | 133,50 | 134,80 | 0,60% | 4,00 |
| 19.03.2025 | 134,10 | 134,50 | 132,40 | 134,00 | -0,07% | - |
| 18.03.2025 | 132,90 | 134,80 | 132,30 | 134,10 | 0,90% | - |
| 17.03.2025 | 130,90 | 132,90 | 130,50 | 132,90 | 1,53% | 16,00 |
| 14.03.2025 | 129,50 | 131,10 | 129,30 | 130,90 | 1,08% | - |
| 13.03.2025 | 128,00 | 131,00 | 127,30 | 129,50 | 1,17% | - |
| 12.03.2025 | 128,90 | 130,20 | 127,90 | 128,00 | -0,70% | - |
| 11.03.2025 | 134,70 | 135,30 | 128,50 | 128,90 | -4,31% | - |
| 10.03.2025 | 138,50 | 139,00 | 134,50 | 134,70 | -2,74% | - |
| 07.03.2025 | 136,20 | 138,50 | 135,00 | 138,50 | 1,39% | - |
| 06.03.2025 | 141,50 | 142,10 | 136,10 | 136,60 | -3,46% | - |
| 05.03.2025 | 144,70 | 145,50 | 141,00 | 141,50 | -2,01% | 1,00 |
| 04.03.2025 | 141,20 | 145,10 | 140,90 | 144,40 | 2,12% | - |
| 03.03.2025 | 140,30 | 142,70 | 139,60 | 141,40 | 0,57% | - |
| 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% | - |