29,030€
-2,91%
Echtzeit-Aktienkurs MEDINCELL S.A. EO-,01
Bid:
Ask:
Aktienkurse zur MEDINCELL S.A. EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,88 | 30,22 | 28,78 | 29,07 | -2,78% | - |
| 11.11.2026 | 29,99 | 29,99 | 29,31 | 29,90 | 0,13% | - |
| 10.11.2026 | 30,50 | 30,65 | 29,65 | 29,86 | 0,13% | 279,00 |
| 09.11.2026 | 28,29 | 30,03 | 28,29 | 29,82 | 5,22% | - |
| 06.11.2026 | 28,15 | 28,59 | 27,86 | 28,34 | -5,38% | - |
| 05.11.2026 | 28,84 | 29,95 | 28,70 | 29,95 | 3,81% | - |
| 04.11.2026 | 27,99 | 28,87 | 27,95 | 28,85 | 3,78% | - |
| 03.11.2026 | 26,56 | 28,47 | 26,49 | 27,80 | 3,93% | - |
| 02.11.2026 | 26,36 | 27,17 | 26,08 | 26,75 | 2,02% | - |
| 30.10.2026 | 26,09 | 26,63 | 25,74 | 26,22 | -0,34% | - |
| 29.10.2026 | 26,61 | 26,85 | 26,25 | 26,31 | -0,94% | - |
| 28.10.2026 | 26,60 | 27,09 | 26,42 | 26,56 | -0,15% | - |
| 27.10.2026 | 26,21 | 26,85 | 26,04 | 26,60 | 1,49% | - |
| 26.10.2026 | 25,54 | 26,44 | 25,46 | 26,21 | 3,19% | 366,00 |
| 23.10.2026 | 26,12 | 26,31 | 25,15 | 25,40 | -3,16% | 47,00 |
| 22.10.2026 | 25,65 | 26,80 | 25,38 | 26,23 | 1,47% | - |
| 21.10.2026 | 27,34 | 27,39 | 25,61 | 25,85 | -5,48% | - |
| 20.10.2026 | 25,80 | 27,35 | 25,75 | 27,35 | 5,84% | - |
| 19.10.2026 | 25,99 | 26,31 | 25,06 | 25,84 | -1,41% | - |
| 16.10.2026 | 26,50 | 26,87 | 26,16 | 26,21 | -0,08% | - |
| 15.10.2026 | 26,69 | 26,69 | 25,74 | 26,23 | -1,72% | - |
| 14.10.2026 | 26,67 | 26,86 | 26,12 | 26,69 | 0,19% | - |
| 13.10.2026 | 28,74 | 28,81 | 26,55 | 26,64 | -7,40% | - |
| 12.10.2026 | 29,08 | 29,37 | 28,74 | 28,77 | 14,85% | - |
| 09.10.2026 | 25,00 | 25,10 | 25,00 | 25,05 | 0,36% | - |
| 08.10.2026 | 26,30 | 26,30 | 24,47 | 24,96 | -5,06% | - |
| 07.10.2026 | 26,65 | 28,09 | 25,96 | 26,29 | -1,42% | 667,00 |
| 06.10.2026 | 23,09 | 26,82 | 23,09 | 26,67 | 15,60% | 500,00 |
| 05.10.2026 | 22,20 | 23,14 | 22,13 | 23,07 | 3,78% | - |
| 02.10.2026 | 23,42 | 23,42 | 22,03 | 22,23 | -4,22% | - |
| 01.10.2026 | 24,01 | 24,09 | 22,83 | 23,21 | -3,33% | - |
| 30.09.2026 | 24,05 | 24,16 | 23,45 | 24,01 | 0,80% | - |
| 29.09.2026 | 24,02 | 24,43 | 23,58 | 23,82 | -0,87% | - |
| 28.09.2026 | 23,01 | 24,14 | 22,98 | 24,03 | 3,80% | - |
| 25.09.2026 | 23,63 | 23,72 | 22,80 | 23,15 | -2,03% | - |
| 24.09.2026 | 23,16 | 24,17 | 23,06 | 23,63 | 2,03% | 721,00 |
| 23.09.2026 | 22,71 | 23,69 | 22,45 | 23,16 | 1,89% | - |
| 22.09.2026 | 21,81 | 22,74 | 21,47 | 22,73 | 4,22% | - |
| 21.09.2026 | 21,76 | 22,07 | 21,35 | 21,81 | 0,41% | - |
| 18.09.2026 | 22,26 | 22,65 | 21,71 | 21,72 | -2,60% | - |
| 17.09.2026 | 21,58 | 22,36 | 21,58 | 22,30 | 3,38% | - |
| 16.09.2026 | 21,41 | 21,70 | 21,10 | 21,57 | 0,61% | - |
| 15.09.2026 | 21,64 | 21,81 | 21,20 | 21,44 | -1,88% | - |
| 14.09.2026 | 21,75 | 22,33 | 21,57 | 21,85 | 0,60% | 200,00 |
| 11.09.2026 | 21,75 | 22,07 | 21,44 | 21,72 | -0,14% | - |
| 10.09.2026 | 22,09 | 22,42 | 21,66 | 21,75 | -1,32% | - |
| 09.09.2026 | 22,47 | 23,14 | 21,97 | 22,04 | -2,17% | - |
| 08.09.2026 | 22,79 | 23,20 | 22,52 | 22,53 | -1,10% | - |
| 07.09.2026 | 22,79 | 22,98 | 22,53 | 22,78 | -0,04% | - |
| 04.09.2026 | 23,11 | 23,36 | 22,67 | 22,79 | -1,21% | - |
| 03.09.2026 | 23,74 | 24,12 | 22,90 | 23,07 | -2,78% | - |
| 02.09.2026 | 23,94 | 24,26 | 23,64 | 23,73 | -1,08% | - |
| 01.09.2026 | 24,20 | 24,93 | 23,97 | 23,99 | -0,66% | - |
| 31.08.2026 | 23,90 | 24,31 | 23,45 | 24,15 | 0,58% | - |
| 28.08.2026 | 24,81 | 24,83 | 23,98 | 24,01 | -2,68% | - |
| 27.08.2026 | 24,37 | 24,76 | 24,33 | 24,67 | 1,23% | - |
| 26.08.2026 | 24,62 | 24,77 | 24,30 | 24,37 | -0,85% | - |
| 25.08.2026 | 24,33 | 24,78 | 24,33 | 24,58 | 2,76% | - |
| 24.08.2026 | 24,83 | 24,87 | 23,85 | 23,92 | -3,82% | - |
| 21.08.2026 | 24,16 | 24,91 | 24,08 | 24,87 | 2,81% | - |
| 20.08.2026 | 24,87 | 25,27 | 24,08 | 24,19 | -2,81% | - |
| 19.08.2026 | 24,42 | 25,01 | 24,42 | 24,89 | 1,51% | - |
| 18.08.2026 | 24,37 | 24,68 | 24,19 | 24,52 | 0,12% | - |
| 17.08.2026 | 24,21 | 24,55 | 24,17 | 24,49 | 1,28% | - |
| 14.08.2026 | 24,57 | 24,57 | 24,02 | 24,18 | -1,59% | - |
| 13.08.2026 | 24,83 | 25,16 | 24,50 | 24,57 | -0,93% | - |
| 12.08.2026 | 24,43 | 25,16 | 24,41 | 24,80 | 1,60% | - |
| 11.08.2026 | 24,17 | 24,87 | 24,03 | 24,41 | 1,37% | - |
| 10.08.2026 | 24,53 | 24,83 | 24,02 | 24,08 | -1,71% | - |
| 07.08.2026 | 24,91 | 25,23 | 24,45 | 24,50 | -1,72% | - |
| 06.08.2026 | 25,39 | 25,59 | 24,90 | 24,93 | -1,85% | - |
| 05.08.2026 | 25,20 | 25,62 | 24,80 | 25,40 | 0,95% | - |
| 04.08.2026 | 24,57 | 25,20 | 24,25 | 25,16 | 2,53% | - |
| 03.08.2026 | 25,97 | 26,44 | 24,46 | 24,54 | -5,62% | - |
| 31.07.2026 | 26,46 | 27,20 | 25,93 | 26,00 | -1,29% | - |
| 30.07.2026 | 26,13 | 26,66 | 25,56 | 26,34 | -0,27% | - |
| 29.07.2026 | 25,29 | 27,30 | 25,04 | 26,41 | 4,43% | - |
| 28.07.2026 | 26,10 | 26,10 | 25,25 | 25,29 | -2,92% | - |
| 27.07.2026 | 26,40 | 26,52 | 25,81 | 26,05 | 0,93% | - |
| 24.07.2026 | 25,73 | 26,13 | 25,27 | 25,81 | 0,27% | - |
| 23.07.2026 | 25,32 | 25,90 | 24,99 | 25,74 | 1,42% | - |
| 22.07.2026 | 25,45 | 25,72 | 24,93 | 25,38 | -0,20% | - |
| 21.07.2026 | 24,96 | 25,84 | 24,82 | 25,43 | 1,44% | - |
| 20.07.2026 | 25,39 | 25,71 | 25,05 | 25,07 | -0,99% | - |
| 17.07.2026 | 25,06 | 25,66 | 25,06 | 25,32 | -0,47% | - |
| 16.07.2026 | 25,93 | 26,31 | 25,35 | 25,44 | -1,62% | 203,00 |
| 15.07.2026 | 26,40 | 26,51 | 25,59 | 25,86 | -1,97% | - |
| 14.07.2026 | 26,64 | 26,81 | 26,18 | 26,38 | -1,60% | - |
| 13.07.2026 | 27,14 | 27,38 | 26,60 | 26,81 | -1,25% | - |
| 10.07.2026 | 27,83 | 28,07 | 27,01 | 27,15 | -2,55% | - |
| 09.07.2026 | 29,00 | 29,08 | 27,59 | 27,86 | -3,80% | - |
| 08.07.2026 | 29,27 | 29,27 | 28,27 | 28,96 | -1,50% | - |
| 07.07.2026 | 28,32 | 29,40 | 28,32 | 29,40 | 3,16% | 380,00 |
| 06.07.2026 | 29,42 | 29,67 | 27,77 | 28,50 | -2,86% | - |
| 03.07.2026 | 29,52 | 29,72 | 28,79 | 29,34 | -0,24% | - |
| 02.07.2026 | 29,35 | 29,62 | 28,18 | 29,41 | 0,38% | - |
| 01.07.2026 | 28,58 | 29,53 | 28,52 | 29,30 | 2,23% | - |
| 30.06.2026 | 27,13 | 28,85 | 26,97 | 28,66 | 5,68% | 190,00 |
| 29.06.2026 | 26,10 | 27,28 | 25,87 | 27,12 | 4,39% | - |
| 26.06.2026 | 25,32 | 26,25 | 24,93 | 25,98 | 2,49% | - |