20,180€
6,07%
Echtzeit-Aktienkurs Medincell S.A.
Bid:
Ask:
Aktienkurse zur Medincell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 19,51 | 20,86 | 19,45 | 20,09 | 5,60% | - |
| 11.09.2025 | 18,80 | 19,77 | 18,77 | 19,03 | 1,98% | - |
| 10.09.2025 | 18,91 | 18,97 | 18,54 | 18,66 | -1,30% | - |
| 09.09.2025 | 17,96 | 19,07 | 17,92 | 18,90 | 4,56% | - |
| 08.09.2025 | 16,97 | 18,09 | 16,92 | 18,08 | 6,48% | - |
| 05.09.2025 | 16,95 | 17,02 | 16,77 | 16,98 | 0,30% | - |
| 04.09.2025 | 17,12 | 17,16 | 16,84 | 16,93 | -1,11% | - |
| 03.09.2025 | 16,99 | 17,12 | 16,83 | 17,12 | 0,53% | - |
| 02.09.2025 | 17,13 | 17,19 | 16,87 | 17,03 | -0,61% | - |
| 01.09.2025 | 17,18 | 17,34 | 16,97 | 17,13 | -0,26% | - |
| 29.08.2025 | 17,26 | 17,45 | 17,12 | 17,18 | -0,87% | - |
| 28.08.2025 | 17,35 | 17,41 | 17,09 | 17,33 | -0,12% | - |
| 27.08.2025 | 17,36 | 17,41 | 17,18 | 17,35 | -0,09% | - |
| 26.08.2025 | 17,28 | 17,51 | 16,65 | 17,36 | 0,40% | - |
| 25.08.2025 | 17,85 | 17,92 | 16,82 | 17,29 | -3,57% | - |
| 22.08.2025 | 18,00 | 18,39 | 17,93 | 17,93 | -0,39% | - |
| 21.08.2025 | 17,62 | 18,12 | 17,58 | 18,00 | 2,16% | - |
| 20.08.2025 | 17,68 | 17,82 | 17,45 | 17,62 | -0,65% | - |
| 19.08.2025 | 17,49 | 17,80 | 17,29 | 17,74 | 1,31% | - |
| 18.08.2025 | 17,07 | 17,58 | 16,97 | 17,51 | 2,85% | - |
| 15.08.2025 | 16,53 | 17,51 | 16,50 | 17,02 | 3,09% | - |
| 14.08.2025 | 16,07 | 16,53 | 16,05 | 16,51 | 2,36% | - |
| 13.08.2025 | 15,96 | 16,38 | 15,90 | 16,13 | 1,29% | - |
| 12.08.2025 | 15,77 | 15,93 | 15,67 | 15,93 | 1,05% | - |
| 11.08.2025 | 16,04 | 16,16 | 15,65 | 15,76 | -1,56% | - |
| 08.08.2025 | 15,91 | 16,16 | 15,89 | 16,01 | 0,63% | - |
| 07.08.2025 | 15,84 | 16,05 | 15,74 | 15,91 | 0,86% | - |
| 06.08.2025 | 15,70 | 15,95 | 15,62 | 15,78 | 0,45% | - |
| 05.08.2025 | 15,77 | 15,94 | 15,65 | 15,71 | -0,16% | - |
| 04.08.2025 | 15,90 | 16,23 | 15,44 | 15,73 | -1,22% | - |
| 01.08.2025 | 16,98 | 16,98 | 15,86 | 15,93 | -6,16% | - |
| 31.07.2025 | 17,46 | 17,85 | 16,87 | 16,97 | -2,42% | - |
| 30.07.2025 | 17,24 | 18,05 | 17,16 | 17,39 | 0,90% | - |
| 29.07.2025 | 17,29 | 17,96 | 17,05 | 17,24 | -0,20% | - |
| 28.07.2025 | 17,33 | 17,47 | 17,05 | 17,27 | 0,52% | - |
| 25.07.2025 | 16,80 | 17,42 | 16,74 | 17,18 | 2,38% | - |
| 24.07.2025 | 16,41 | 16,83 | 16,29 | 16,78 | 2,25% | - |
| 23.07.2025 | 15,81 | 16,50 | 15,68 | 16,41 | 4,79% | - |
| 22.07.2025 | 15,86 | 15,89 | 15,53 | 15,66 | -1,42% | - |
| 21.07.2025 | 15,95 | 16,07 | 15,88 | 15,89 | -0,44% | - |
| 18.07.2025 | 16,03 | 16,10 | 15,87 | 15,96 | -0,50% | - |
| 17.07.2025 | 16,14 | 16,22 | 15,87 | 16,04 | -0,68% | - |
| 16.07.2025 | 16,23 | 16,34 | 15,96 | 16,15 | -0,62% | - |
| 15.07.2025 | 16,27 | 16,37 | 16,14 | 16,25 | -0,09% | - |
| 14.07.2025 | 15,74 | 16,28 | 15,72 | 16,26 | 1,47% | - |
| 11.07.2025 | 16,21 | 16,33 | 16,02 | 16,03 | -1,38% | - |
| 10.07.2025 | 15,97 | 16,28 | 15,83 | 16,25 | 1,79% | - |
| 09.07.2025 | 15,84 | 16,27 | 15,70 | 15,97 | 0,82% | - |
| 08.07.2025 | 16,16 | 16,22 | 15,40 | 15,84 | -1,89% | - |
| 07.07.2025 | 16,80 | 16,88 | 16,13 | 16,14 | -3,87% | - |
| 04.07.2025 | 16,44 | 16,90 | 16,31 | 16,79 | 2,10% | - |
| 03.07.2025 | 16,47 | 16,49 | 16,22 | 16,45 | -0,06% | - |
| 02.07.2025 | 16,50 | 16,73 | 16,32 | 16,46 | -0,30% | - |
| 01.07.2025 | 16,77 | 16,78 | 16,17 | 16,51 | -1,55% | - |
| 30.06.2025 | 16,85 | 17,08 | 16,72 | 16,77 | -0,21% | - |
| 27.06.2025 | 16,69 | 17,19 | 16,64 | 16,80 | 0,84% | - |
| 26.06.2025 | 16,89 | 17,00 | 16,48 | 16,66 | -1,16% | - |
| 25.06.2025 | 16,60 | 17,18 | 16,57 | 16,86 | 1,54% | - |
| 24.06.2025 | 17,42 | 17,47 | 16,43 | 16,60 | -3,54% | - |
| 23.06.2025 | 16,88 | 17,70 | 16,80 | 17,21 | 1,92% | - |
| 20.06.2025 | 16,75 | 17,49 | 16,54 | 16,89 | 1,53% | - |
| 19.06.2025 | 16,43 | 16,98 | 15,97 | 16,63 | 1,03% | - |
| 18.06.2025 | 15,03 | 16,58 | 15,03 | 16,46 | 9,77% | - |
| 17.06.2025 | 15,44 | 15,47 | 14,98 | 15,00 | -2,85% | - |
| 16.06.2025 | 15,41 | 15,74 | 15,27 | 15,44 | 0,29% | - |
| 13.06.2025 | 15,34 | 15,64 | 15,25 | 15,39 | -1,57% | - |
| 12.06.2025 | 15,76 | 15,78 | 15,49 | 15,64 | -0,70% | - |
| 11.06.2025 | 15,92 | 16,04 | 15,57 | 15,75 | -1,62% | - |
| 10.06.2025 | 15,95 | 16,32 | 15,95 | 16,01 | 0,38% | - |
| 09.06.2025 | 16,14 | 16,20 | 15,86 | 15,95 | -1,18% | - |
| 06.06.2025 | 16,25 | 16,59 | 16,11 | 16,14 | -0,68% | - |
| 05.06.2025 | 16,00 | 16,53 | 15,95 | 16,25 | 1,63% | - |
| 04.06.2025 | 16,10 | 16,21 | 15,90 | 15,99 | -0,68% | - |
| 03.06.2025 | 16,42 | 16,58 | 15,82 | 16,10 | -2,31% | - |
| 02.06.2025 | 16,66 | 16,88 | 16,33 | 16,48 | -1,47% | - |
| 30.05.2025 | 16,45 | 16,97 | 16,42 | 16,72 | 1,64% | - |
| 29.05.2025 | 16,66 | 16,81 | 16,39 | 16,45 | -0,06% | - |
| 28.05.2025 | 16,85 | 17,18 | 16,26 | 16,46 | -2,55% | 948,00 |
| 27.05.2025 | 16,86 | 17,16 | 16,77 | 16,89 | 0,15% | - |
| 26.05.2025 | 16,63 | 17,44 | 16,36 | 16,87 | 3,40% | - |
| 23.05.2025 | 15,86 | 16,53 | 15,81 | 16,31 | 2,87% | - |
| 22.05.2025 | 15,67 | 16,08 | 15,62 | 15,86 | 1,34% | - |
| 21.05.2025 | 15,57 | 15,87 | 15,47 | 15,65 | 0,32% | - |
| 20.05.2025 | 15,67 | 15,67 | 15,29 | 15,60 | -0,45% | - |
| 19.05.2025 | 15,39 | 15,72 | 15,25 | 15,67 | 1,82% | - |
| 16.05.2025 | 14,98 | 15,48 | 14,94 | 15,39 | 2,74% | - |
| 15.05.2025 | 15,47 | 15,50 | 14,93 | 14,98 | -3,32% | - |
| 14.05.2025 | 15,06 | 15,74 | 15,03 | 15,49 | 2,86% | - |
| 13.05.2025 | 15,31 | 15,43 | 14,97 | 15,06 | -1,60% | - |
| 12.05.2025 | 15,51 | 15,75 | 14,73 | 15,31 | -1,32% | - |
| 09.05.2025 | 15,52 | 15,94 | 15,46 | 15,51 | -0,03% | - |
| 08.05.2025 | 15,58 | 15,68 | 15,35 | 15,52 | -0,42% | - |
| 07.05.2025 | 15,32 | 15,64 | 15,20 | 15,58 | 1,73% | - |
| 06.05.2025 | 15,37 | 15,48 | 15,12 | 15,32 | -0,42% | - |
| 05.05.2025 | 15,50 | 15,51 | 14,75 | 15,38 | -0,74% | - |
| 02.05.2025 | 15,38 | 15,52 | 15,18 | 15,50 | 1,77% | - |
| 30.04.2025 | 15,08 | 15,34 | 15,03 | 15,23 | 0,93% | - |
| 29.04.2025 | 15,01 | 15,15 | 14,75 | 15,09 | 0,50% | - |
| 28.04.2025 | 15,07 | 15,13 | 14,87 | 15,01 | -0,33% | - |
| 25.04.2025 | 14,99 | 15,47 | 14,87 | 15,06 | 0,47% | - |