148,300€
1,02%
Echtzeit-Aktienkurs Medacta Group S.A.
Bid:
Ask:
Aktienkurse zur Medacta Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.04.2026 | 169,30 | 177,80 | 168,90 | 174,00 | 2,72% | - |
| 14.04.2026 | 166,50 | 169,90 | 166,40 | 169,40 | 2,79% | - |
| 13.04.2026 | 162,50 | 166,00 | 162,50 | 164,80 | -0,06% | - |
| 10.04.2026 | 162,00 | 166,90 | 161,80 | 164,90 | 1,60% | - |
| 09.04.2026 | 163,70 | 164,50 | 161,10 | 162,30 | -2,76% | - |
| 08.04.2026 | 165,00 | 172,00 | 165,00 | 166,90 | 0,72% | - |
| 07.04.2026 | 166,70 | 168,00 | 165,20 | 165,70 | 0,12% | - |
| 02.04.2026 | 167,10 | 167,10 | 162,90 | 165,50 | -0,84% | - |
| 01.04.2026 | 163,00 | 168,50 | 163,00 | 166,90 | 3,28% | 8,00 |
| 31.03.2026 | 163,00 | 163,80 | 159,90 | 161,60 | -0,06% | - |
| 30.03.2026 | 161,80 | 165,60 | 160,00 | 161,70 | 0,06% | - |
| 27.03.2026 | 165,20 | 165,80 | 160,80 | 161,60 | -2,18% | - |
| 26.03.2026 | 159,00 | 165,80 | 159,00 | 165,20 | 3,12% | - |
| 25.03.2026 | 158,50 | 161,50 | 157,80 | 160,20 | 2,04% | - |
| 24.03.2026 | 161,20 | 162,90 | 154,90 | 157,00 | -3,56% | - |
| 23.03.2026 | 167,00 | 168,60 | 159,90 | 162,80 | -3,33% | 60,00 |
| 20.03.2026 | 170,20 | 172,50 | 168,20 | 168,40 | -1,00% | - |
| 19.03.2026 | 177,70 | 178,10 | 169,00 | 170,10 | -4,28% | - |
| 18.03.2026 | 178,90 | 181,70 | 176,20 | 177,70 | -0,22% | - |
| 17.03.2026 | 176,10 | 178,80 | 174,40 | 178,10 | 1,25% | - |
| 16.03.2026 | 174,70 | 178,80 | 170,90 | 175,90 | 1,62% | - |
| 13.03.2026 | 168,50 | 180,30 | 168,40 | 173,10 | 2,49% | 32,00 |
| 12.03.2026 | 168,20 | 171,30 | 167,80 | 168,90 | -1,05% | 25,00 |
| 11.03.2026 | 174,10 | 174,30 | 169,20 | 170,70 | -2,40% | - |
| 10.03.2026 | 170,10 | 176,00 | 169,60 | 174,90 | 3,68% | - |
| 09.03.2026 | 167,90 | 173,40 | 167,50 | 168,70 | -2,20% | - |
| 06.03.2026 | 173,30 | 174,70 | 171,70 | 172,50 | -0,35% | - |
| 05.03.2026 | 175,30 | 176,20 | 173,10 | 173,10 | -1,70% | 3,00 |
| 04.03.2026 | 170,00 | 176,60 | 168,20 | 176,10 | 2,68% | - |
| 03.03.2026 | 175,90 | 175,90 | 171,10 | 171,50 | -3,27% | - |
| 02.03.2026 | 174,10 | 179,00 | 170,60 | 177,30 | 0,68% | - |
| 27.02.2026 | 175,30 | 178,40 | 174,70 | 176,10 | 0,97% | - |
| 26.02.2026 | 172,90 | 175,30 | 171,00 | 174,40 | 0,75% | - |
| 25.02.2026 | 165,20 | 174,20 | 165,00 | 173,10 | 4,66% | - |
| 24.02.2026 | 164,50 | 166,10 | 163,90 | 165,40 | -0,24% | - |
| 23.02.2026 | 165,50 | 173,70 | 165,10 | 165,80 | -0,30% | - |
| 20.02.2026 | 166,20 | 166,80 | 164,30 | 166,30 | -0,42% | - |
| 19.02.2026 | 164,10 | 167,10 | 163,80 | 167,00 | 2,33% | 1,00 |
| 18.02.2026 | 161,70 | 163,40 | 161,10 | 163,20 | 1,49% | - |
| 17.02.2026 | 161,60 | 163,00 | 159,30 | 160,80 | -0,80% | 60,00 |