133,900€
-0,89%
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 |
|---|---|---|---|---|---|---|
| 03.09.2026 | 135,50 | 136,20 | 131,90 | 133,90 | -0,89% | - |
| 02.09.2026 | 132,00 | 135,90 | 131,60 | 135,10 | 1,58% | - |
| 01.09.2026 | 134,70 | 135,30 | 132,20 | 133,00 | -1,41% | - |
| 31.08.2026 | 135,00 | 135,90 | 134,10 | 134,90 | -0,07% | 2,00 |
| 28.08.2026 | 135,10 | 135,90 | 134,00 | 135,00 | -0,59% | - |
| 27.08.2026 | 135,10 | 137,00 | 134,10 | 135,80 | -0,51% | - |
| 26.08.2026 | 136,50 | 136,80 | 135,20 | 136,50 | -0,29% | - |
| 25.08.2026 | 137,90 | 138,00 | 136,10 | 136,90 | -0,65% | - |
| 24.08.2026 | 137,30 | 139,20 | 137,00 | 137,80 | 0,58% | - |
| 21.08.2026 | 141,70 | 141,70 | 136,20 | 137,00 | -1,08% | 10,00 |
| 20.08.2026 | 140,10 | 140,50 | 138,00 | 138,50 | -1,07% | - |
| 19.08.2026 | 139,45 | 141,10 | 139,00 | 140,00 | -0,36% | - |
| 18.08.2026 | 138,20 | 141,10 | 138,20 | 140,50 | 0,00% | - |
| 17.08.2026 | 142,10 | 142,20 | 139,90 | 140,50 | -0,71% | - |
| 14.08.2026 | 140,10 | 143,50 | 140,00 | 141,50 | 1,14% | - |
| 13.08.2026 | 139,80 | 139,90 | 139,60 | 139,90 | -1,20% | - |
| 12.08.2026 | 143,30 | 143,50 | 140,60 | 141,60 | -1,67% | - |
| 11.08.2026 | 140,50 | 144,00 | 140,20 | 144,00 | 2,06% | - |
| 10.08.2026 | 142,50 | 142,60 | 140,60 | 141,10 | -2,56% | - |
| 07.08.2026 | 140,10 | 144,80 | 140,00 | 144,80 | 3,35% | - |
| 06.08.2026 | 141,40 | 142,70 | 139,50 | 140,10 | -1,41% | - |
| 05.08.2026 | 142,50 | 143,00 | 141,70 | 142,10 | -0,28% | - |
| 04.08.2026 | 142,00 | 143,10 | 141,10 | 142,50 | -0,56% | - |
| 03.08.2026 | 142,00 | 144,60 | 142,00 | 143,30 | -0,62% | - |
| 31.07.2026 | 145,90 | 147,10 | 143,50 | 144,20 | -2,83% | - |
| 30.07.2026 | 147,10 | 149,10 | 146,00 | 148,40 | 1,99% | - |
| 29.07.2026 | 144,30 | 146,70 | 144,30 | 145,50 | 0,69% | - |
| 28.07.2026 | 142,70 | 144,50 | 142,00 | 144,50 | 1,12% | - |
| 27.07.2026 | 144,40 | 144,60 | 141,10 | 142,90 | 2,14% | - |
| 24.07.2026 | 139,40 | 139,90 | 139,40 | 139,90 | 0,14% | - |
| 23.07.2026 | 139,90 | 140,50 | 138,50 | 139,70 | -1,27% | - |
| 22.07.2026 | 141,80 | 142,10 | 139,50 | 141,50 | -0,07% | - |
| 21.07.2026 | 142,00 | 143,40 | 138,90 | 141,60 | -1,19% | - |
| 20.07.2026 | 148,80 | 149,90 | 142,90 | 143,30 | -4,85% | - |
| 17.07.2026 | 149,90 | 151,60 | 149,40 | 150,60 | 1,28% | - |
| 16.07.2026 | 149,80 | 150,00 | 147,50 | 148,70 | 0,81% | - |
| 15.07.2026 | 149,10 | 149,40 | 147,10 | 147,50 | -1,47% | - |
| 14.07.2026 | 150,70 | 151,90 | 149,50 | 149,70 | -1,25% | - |
| 13.07.2026 | 151,40 | 152,50 | 148,10 | 151,60 | -0,39% | - |
| 10.07.2026 | 148,10 | 153,30 | 147,70 | 152,20 | 2,70% | 1,00 |
| 09.07.2026 | 147,90 | 148,90 | 147,50 | 148,20 | 0,95% | - |
| 08.07.2026 | 151,20 | 151,40 | 146,50 | 146,80 | -3,55% | - |
| 07.07.2026 | 158,20 | 160,50 | 150,70 | 152,20 | -0,46% | 2,00 |
| 06.07.2026 | 148,90 | 155,20 | 148,60 | 152,90 | 2,55% | - |
| 03.07.2026 | 146,90 | 149,30 | 145,30 | 149,10 | 2,12% | 1,00 |
| 02.07.2026 | 145,20 | 146,50 | 142,60 | 146,00 | 2,24% | - |
| 01.07.2026 | 147,10 | 147,50 | 139,70 | 142,80 | -4,35% | - |
| 30.06.2026 | 147,40 | 150,40 | 146,60 | 149,30 | 3,82% | - |
| 29.06.2026 | 150,10 | 150,90 | 141,90 | 143,80 | -3,23% | - |
| 26.06.2026 | 146,10 | 148,70 | 144,80 | 148,60 | 0,34% | - |
| 25.06.2026 | 147,70 | 148,90 | 146,90 | 148,10 | 0,07% | - |
| 24.06.2026 | 144,10 | 149,40 | 143,40 | 148,00 | 2,78% | - |
| 23.06.2026 | 144,20 | 145,00 | 140,50 | 144,00 | 0,42% | - |
| 22.06.2026 | 143,90 | 145,30 | 142,50 | 143,40 | -0,35% | - |
| 19.06.2026 | 143,00 | 146,20 | 141,60 | 143,90 | 0,07% | - |
| 18.06.2026 | 145,20 | 147,60 | 143,50 | 143,80 | -1,91% | - |
| 17.06.2026 | 146,00 | 148,30 | 145,50 | 146,60 | 1,03% | - |
| 16.06.2026 | 144,90 | 145,40 | 144,90 | 145,10 | 0,00% | - |
| 15.06.2026 | 147,70 | 151,40 | 144,50 | 145,10 | -0,48% | - |
| 12.06.2026 | 148,40 | 149,70 | 145,20 | 145,80 | -2,34% | - |
| 11.06.2026 | 147,90 | 149,90 | 147,50 | 149,30 | 0,40% | - |
| 10.06.2026 | 149,30 | 150,10 | 147,30 | 148,70 | -0,34% | - |
| 09.06.2026 | 148,90 | 150,60 | 147,80 | 149,20 | -0,27% | 2,00 |
| 08.06.2026 | 148,80 | 150,70 | 148,00 | 149,60 | -0,66% | - |
| 05.06.2026 | 150,90 | 152,90 | 149,30 | 150,60 | 0,94% | - |
| 04.06.2026 | 147,40 | 149,30 | 146,00 | 149,20 | 1,22% | 1,00 |
| 03.06.2026 | 149,00 | 149,90 | 146,70 | 147,40 | -0,81% | - |
| 02.06.2026 | 150,60 | 152,50 | 148,60 | 148,60 | -1,72% | - |
| 01.06.2026 | 154,20 | 155,80 | 150,50 | 151,20 | -2,33% | 1,00 |
| 29.05.2026 | 154,80 | 155,90 | 153,30 | 154,80 | 0,65% | - |
| 28.05.2026 | 152,70 | 155,50 | 152,00 | 153,80 | -1,03% | - |
| 27.05.2026 | 159,30 | 163,10 | 154,80 | 155,40 | -2,75% | - |
| 26.05.2026 | 159,80 | 162,50 | 158,00 | 159,80 | -0,06% | - |
| 25.05.2026 | 157,90 | 162,30 | 157,90 | 159,90 | 0,69% | - |
| 22.05.2026 | 160,50 | 160,50 | 156,40 | 158,80 | 0,38% | - |
| 21.05.2026 | 160,80 | 163,50 | 158,10 | 158,20 | 0,25% | - |
| 20.05.2026 | 158,40 | 158,40 | 157,80 | 157,80 | 1,35% | - |
| 19.05.2026 | 151,60 | 157,60 | 151,40 | 155,70 | 2,10% | - |
| 18.05.2026 | 149,00 | 153,60 | 148,60 | 152,50 | 1,26% | - |
| 15.05.2026 | 147,10 | 151,00 | 147,10 | 150,60 | 1,21% | - |
| 14.05.2026 | 148,20 | 148,90 | 148,00 | 148,80 | 1,50% | - |
| 13.05.2026 | 146,90 | 148,70 | 146,50 | 146,60 | 0,00% | - |
| 12.05.2026 | 146,60 | 146,80 | 144,60 | 146,60 | -2,07% | - |
| 11.05.2026 | 149,20 | 149,80 | 149,20 | 149,70 | -0,80% | - |
| 08.05.2026 | 152,00 | 152,80 | 150,30 | 150,90 | -1,69% | - |
| 07.05.2026 | 155,50 | 159,00 | 153,40 | 153,50 | -2,23% | - |
| 06.05.2026 | 153,40 | 158,80 | 153,40 | 157,00 | 1,82% | - |
| 05.05.2026 | 155,00 | 155,60 | 154,00 | 154,20 | -0,64% | - |
| 04.05.2026 | 155,70 | 158,70 | 153,50 | 155,20 | -0,51% | - |
| 30.04.2026 | 153,50 | 156,20 | 152,90 | 156,00 | -0,95% | 10,00 |
| 29.04.2026 | 158,50 | 158,50 | 156,10 | 157,50 | -0,38% | - |
| 28.04.2026 | 159,80 | 162,10 | 157,80 | 158,10 | -1,13% | - |
| 27.04.2026 | 162,00 | 162,00 | 159,20 | 159,90 | -1,78% | 50,00 |
| 24.04.2026 | 163,00 | 164,20 | 161,60 | 162,80 | -2,34% | - |
| 23.04.2026 | 165,40 | 168,70 | 165,40 | 166,70 | -0,48% | - |
| 22.04.2026 | 170,00 | 170,80 | 167,00 | 167,50 | -4,50% | - |
| 21.04.2026 | 175,20 | 175,40 | 175,20 | 175,40 | 1,21% | - |
| 20.04.2026 | 175,70 | 176,30 | 172,40 | 173,30 | -0,57% | - |
| 17.04.2026 | 171,00 | 175,10 | 170,50 | 174,30 | 1,51% | - |
| 16.04.2026 | 173,70 | 174,30 | 170,90 | 171,70 | -1,32% | - |