153,000€
-1,23%
Echtzeit-Aktienkurs Medacta Group S.A.
Bid:
Ask:
Aktienkurse zur Medacta Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 152,20 | 155,20 | 152,10 | 153,10 | -1,16% | 1,00 |
| 01.10.2025 | 156,00 | 156,80 | 154,70 | 154,90 | -0,64% | - |
| 30.09.2025 | 155,90 | 158,90 | 154,60 | 155,90 | -0,06% | - |
| 29.09.2025 | 156,30 | 157,80 | 154,70 | 156,00 | 0,45% | - |
| 26.09.2025 | 158,80 | 159,00 | 155,00 | 155,30 | -2,20% | - |
| 25.09.2025 | 162,90 | 164,20 | 155,60 | 158,80 | -2,93% | - |
| 24.09.2025 | 163,90 | 164,50 | 161,80 | 163,60 | -0,67% | - |
| 23.09.2025 | 164,60 | 166,50 | 163,60 | 164,70 | 0,24% | - |
| 22.09.2025 | 165,30 | 166,00 | 163,30 | 164,30 | 1,55% | - |
| 19.09.2025 | 162,00 | 163,10 | 161,20 | 161,80 | -1,82% | - |
| 18.09.2025 | 164,70 | 168,00 | 164,30 | 164,80 | 0,00% | - |
| 17.09.2025 | 164,50 | 165,30 | 162,60 | 164,80 | 0,18% | - |
| 16.09.2025 | 161,80 | 165,60 | 161,80 | 164,50 | 0,67% | - |
| 15.09.2025 | 160,60 | 163,60 | 160,40 | 163,40 | 2,83% | - |
| 12.09.2025 | 160,20 | 162,70 | 158,50 | 158,90 | -2,52% | - |
| 11.09.2025 | 160,70 | 164,30 | 160,60 | 163,00 | 0,18% | 1,00 |
| 10.09.2025 | 158,60 | 164,20 | 158,60 | 162,70 | 3,63% | - |
| 09.09.2025 | 156,00 | 159,40 | 154,10 | 157,00 | 1,49% | - |
| 08.09.2025 | 152,40 | 160,10 | 152,20 | 154,70 | 1,78% | - |
| 05.09.2025 | 152,80 | 156,70 | 151,30 | 152,00 | -0,59% | - |
| 04.09.2025 | 150,10 | 157,20 | 149,70 | 152,90 | 2,14% | - |
| 03.09.2025 | 153,70 | 160,00 | 149,60 | 149,70 | -2,60% | 20,00 |
| 02.09.2025 | 158,10 | 159,10 | 153,20 | 153,70 | -3,21% | - |
| 01.09.2025 | 155,30 | 160,00 | 155,10 | 158,80 | 2,25% | - |
| 29.08.2025 | 152,70 | 156,10 | 152,30 | 155,30 | 1,70% | - |
| 28.08.2025 | 156,00 | 156,60 | 152,60 | 152,70 | -1,99% | - |
| 27.08.2025 | 157,60 | 158,70 | 155,80 | 155,80 | -1,14% | - |
| 26.08.2025 | 158,00 | 158,90 | 155,90 | 157,60 | -0,25% | - |
| 25.08.2025 | 157,30 | 158,00 | 155,20 | 158,00 | 0,45% | - |
| 22.08.2025 | 159,40 | 160,70 | 157,30 | 157,30 | -1,19% | - |
| 21.08.2025 | 163,70 | 164,20 | 158,30 | 159,20 | -2,75% | - |
| 20.08.2025 | 163,90 | 164,90 | 162,30 | 163,70 | -0,12% | - |
| 19.08.2025 | 163,30 | 164,70 | 162,60 | 163,90 | 0,49% | - |
| 18.08.2025 | 162,50 | 163,40 | 160,90 | 163,10 | 0,49% | - |
| 15.08.2025 | 162,40 | 164,10 | 162,10 | 162,30 | 0,06% | - |
| 14.08.2025 | 162,70 | 164,20 | 161,30 | 162,20 | -0,31% | - |
| 13.08.2025 | 165,10 | 166,20 | 161,60 | 162,70 | -1,45% | - |
| 12.08.2025 | 156,70 | 166,20 | 156,70 | 165,10 | 5,36% | - |
| 11.08.2025 | 156,70 | 158,70 | 155,70 | 156,70 | 0,13% | - |
| 08.08.2025 | 160,00 | 160,20 | 154,40 | 156,50 | -2,19% | 31,00 |
| 07.08.2025 | 160,30 | 161,60 | 159,00 | 160,00 | 0,31% | - |
| 06.08.2025 | 159,70 | 161,80 | 158,20 | 159,50 | 0,13% | - |
| 05.08.2025 | 159,30 | 162,70 | 159,30 | 159,30 | 0,00% | - |
| 04.08.2025 | 161,10 | 166,80 | 154,90 | 159,30 | -1,06% | - |
| 01.08.2025 | 163,20 | 163,60 | 158,50 | 161,00 | -1,11% | - |
| 31.07.2025 | 149,20 | 164,80 | 149,20 | 162,80 | 8,97% | - |
| 30.07.2025 | 150,30 | 151,00 | 149,00 | 149,40 | -0,73% | - |
| 29.07.2025 | 151,60 | 152,60 | 149,90 | 150,50 | -0,73% | - |
| 28.07.2025 | 152,40 | 153,50 | 150,70 | 151,60 | 0,26% | - |
| 25.07.2025 | 149,70 | 151,20 | 149,20 | 151,20 | 0,87% | - |
| 24.07.2025 | 151,10 | 151,90 | 149,50 | 149,90 | -0,86% | - |
| 23.07.2025 | 147,90 | 152,00 | 147,90 | 151,20 | 2,09% | - |
| 22.07.2025 | 149,90 | 156,60 | 147,30 | 148,10 | -1,33% | - |
| 21.07.2025 | 149,30 | 153,00 | 149,00 | 150,10 | 0,60% | - |
| 18.07.2025 | 151,50 | 157,20 | 148,90 | 149,20 | -1,00% | - |
| 17.07.2025 | 149,30 | 151,00 | 148,00 | 150,70 | 0,94% | - |
| 16.07.2025 | 147,30 | 149,30 | 146,50 | 149,30 | 1,36% | - |
| 15.07.2025 | 148,20 | 149,40 | 146,70 | 147,30 | -0,74% | - |
| 14.07.2025 | 147,50 | 153,00 | 145,70 | 148,40 | -0,47% | - |
| 11.07.2025 | 152,00 | 156,50 | 149,00 | 149,10 | -1,45% | 5,00 |
| 10.07.2025 | 148,40 | 153,00 | 148,00 | 151,30 | 2,51% | - |
| 09.07.2025 | 144,00 | 147,90 | 142,60 | 147,60 | 2,50% | - |
| 08.07.2025 | 142,70 | 144,20 | 141,60 | 144,00 | 1,05% | - |
| 07.07.2025 | 143,00 | 144,40 | 142,50 | 142,50 | -0,49% | - |
| 04.07.2025 | 146,70 | 152,00 | 142,10 | 143,20 | -2,39% | - |
| 03.07.2025 | 146,90 | 148,30 | 145,90 | 146,70 | -0,14% | - |
| 02.07.2025 | 143,90 | 147,30 | 143,80 | 146,90 | 1,94% | - |
| 01.07.2025 | 144,50 | 145,00 | 142,60 | 144,10 | -0,35% | - |
| 30.06.2025 | 142,40 | 147,90 | 141,50 | 144,60 | 1,54% | - |
| 27.06.2025 | 140,60 | 144,60 | 140,60 | 142,40 | 1,21% | - |
| 26.06.2025 | 138,50 | 141,80 | 138,30 | 140,70 | 1,08% | - |
| 25.06.2025 | 142,70 | 144,70 | 139,10 | 139,20 | -2,32% | - |
| 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% | - |