23,250€
-3,21%
Echtzeit-Aktienkurs Medincell S.A.
Bid:
Ask:
Aktienkurse zur Medincell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 24,07 | 24,28 | 23,16 | 23,17 | -3,54% | - |
| 23.04.2026 | 23,88 | 24,68 | 23,78 | 24,02 | -1,52% | 3,00 |
| 22.04.2026 | 24,40 | 24,96 | 24,29 | 24,39 | -0,41% | - |
| 21.04.2026 | 24,04 | 24,91 | 23,53 | 24,49 | 4,17% | - |
| 20.04.2026 | 24,18 | 24,18 | 23,34 | 23,51 | -2,69% | - |
| 17.04.2026 | 24,05 | 24,53 | 23,54 | 24,16 | 0,54% | - |
| 16.04.2026 | 24,66 | 24,77 | 23,55 | 24,03 | -2,08% | - |
| 15.04.2026 | 25,04 | 25,23 | 24,44 | 24,54 | -2,27% | - |
| 14.04.2026 | 23,46 | 25,15 | 23,44 | 25,11 | 6,85% | - |
| 13.04.2026 | 23,04 | 23,65 | 22,70 | 23,50 | -0,59% | - |
| 10.04.2026 | 23,08 | 24,32 | 22,99 | 23,64 | 2,60% | - |
| 09.04.2026 | 21,84 | 23,12 | 21,84 | 23,04 | 4,77% | - |
| 08.04.2026 | 22,91 | 23,03 | 21,94 | 21,99 | 0,78% | - |
| 07.04.2026 | 23,14 | 23,14 | 21,65 | 21,82 | -5,46% | - |
| 02.04.2026 | 23,07 | 23,15 | 22,39 | 23,08 | -0,47% | - |
| 01.04.2026 | 22,97 | 23,62 | 22,88 | 23,19 | 1,89% | - |
| 31.03.2026 | 21,96 | 22,95 | 21,96 | 22,76 | 3,27% | - |
| 30.03.2026 | 21,99 | 22,25 | 21,65 | 22,04 | 0,18% | - |
| 27.03.2026 | 22,10 | 22,54 | 21,83 | 22,00 | -0,23% | - |
| 26.03.2026 | 21,77 | 22,22 | 21,32 | 22,05 | 1,38% | - |
| 25.03.2026 | 21,18 | 22,46 | 21,01 | 21,75 | 4,32% | - |
| 24.03.2026 | 21,28 | 21,63 | 20,74 | 20,85 | -3,56% | - |
| 23.03.2026 | 19,91 | 22,02 | 19,77 | 21,62 | 7,38% | - |
| 20.03.2026 | 20,62 | 20,94 | 19,99 | 20,14 | -2,40% | - |
| 19.03.2026 | 20,68 | 20,77 | 20,32 | 20,63 | -0,19% | - |
| 18.03.2026 | 21,18 | 21,27 | 20,52 | 20,67 | -1,24% | 1,00 |
| 17.03.2026 | 21,01 | 21,01 | 20,38 | 20,93 | -0,43% | - |
| 16.03.2026 | 20,44 | 21,08 | 20,24 | 21,02 | 3,60% | - |
| 13.03.2026 | 20,73 | 21,01 | 20,25 | 20,29 | -2,22% | - |
| 12.03.2026 | 21,79 | 22,26 | 20,73 | 20,75 | -6,02% | - |
| 11.03.2026 | 22,64 | 22,67 | 21,75 | 22,08 | -2,34% | - |
| 10.03.2026 | 21,94 | 22,95 | 21,78 | 22,61 | 2,96% | - |
| 09.03.2026 | 20,69 | 22,13 | 20,58 | 21,96 | 1,81% | - |
| 06.03.2026 | 20,90 | 22,69 | 20,79 | 21,57 | -8,76% | - |
| 05.03.2026 | 23,43 | 23,81 | 23,05 | 23,64 | -0,08% | - |
| 04.03.2026 | 22,56 | 23,73 | 22,06 | 23,66 | 4,51% | - |
| 03.03.2026 | 22,85 | 22,95 | 22,24 | 22,64 | -2,50% | - |
| 02.03.2026 | 22,83 | 23,50 | 22,14 | 23,22 | -1,23% | - |
| 27.02.2026 | 24,03 | 24,21 | 23,15 | 23,51 | -2,12% | - |
| 26.02.2026 | 24,99 | 25,85 | 23,98 | 24,02 | -1,60% | - |
| 25.02.2026 | 24,17 | 24,45 | 23,98 | 24,41 | 0,91% | - |
| 24.02.2026 | 24,73 | 24,73 | 23,84 | 24,19 | -1,95% | - |
| 23.02.2026 | 25,46 | 25,69 | 23,55 | 24,67 | 3,31% | - |
| 20.02.2026 | 24,05 | 24,22 | 23,41 | 23,88 | -0,62% | - |
| 19.02.2026 | 23,95 | 24,55 | 23,85 | 24,03 | 0,21% | - |
| 18.02.2026 | 24,64 | 24,67 | 23,87 | 23,98 | -2,48% | - |
| 17.02.2026 | 24,13 | 24,82 | 23,86 | 24,59 | 1,44% | - |
| 16.02.2026 | 25,41 | 25,51 | 24,06 | 24,24 | -0,21% | - |
| 13.02.2026 | 24,16 | 24,40 | 23,92 | 24,29 | -0,21% | - |
| 12.02.2026 | 24,38 | 24,42 | 23,96 | 24,34 | 0,62% | - |
| 11.02.2026 | 23,25 | 24,24 | 22,91 | 24,19 | 4,04% | - |
| 10.02.2026 | 24,30 | 24,55 | 23,23 | 23,25 | -4,40% | - |
| 09.02.2026 | 23,84 | 24,42 | 23,84 | 24,32 | 2,18% | - |
| 06.02.2026 | 23,29 | 23,81 | 23,09 | 23,80 | 2,01% | - |
| 05.02.2026 | 23,00 | 23,43 | 22,91 | 23,33 | 1,70% | - |
| 04.02.2026 | 23,03 | 23,28 | 22,72 | 22,94 | -0,61% | - |
| 03.02.2026 | 23,25 | 23,47 | 22,94 | 23,08 | -0,65% | - |
| 02.02.2026 | 22,53 | 23,25 | 22,19 | 23,23 | 0,65% | - |
| 30.01.2026 | 23,26 | 23,32 | 22,80 | 23,08 | 0,52% | - |
| 29.01.2026 | 23,98 | 24,84 | 22,72 | 22,96 | -6,74% | - |
| 28.01.2026 | 27,75 | 27,93 | 22,70 | 24,62 | -9,98% | - |
| 27.01.2026 | 26,82 | 27,42 | 26,44 | 27,35 | 2,40% | - |
| 26.01.2026 | 29,11 | 29,22 | 26,37 | 26,71 | -8,18% | - |
| 23.01.2026 | 28,78 | 29,09 | 28,25 | 29,09 | 0,83% | - |
| 22.01.2026 | 28,11 | 28,96 | 27,92 | 28,85 | 2,63% | - |
| 21.01.2026 | 27,03 | 28,18 | 26,45 | 28,11 | 4,03% | - |
| 20.01.2026 | 27,21 | 27,23 | 26,16 | 27,02 | -0,92% | - |
| 19.01.2026 | 28,26 | 28,45 | 26,77 | 27,27 | -3,30% | - |
| 16.01.2026 | 26,79 | 28,24 | 26,79 | 28,20 | 5,18% | - |
| 15.01.2026 | 27,48 | 28,29 | 26,64 | 26,81 | -2,30% | - |
| 14.01.2026 | 26,33 | 27,65 | 26,29 | 27,44 | 4,53% | - |
| 13.01.2026 | 26,50 | 27,26 | 26,22 | 26,25 | -1,09% | - |
| 12.01.2026 | 25,50 | 26,61 | 25,27 | 26,54 | 4,00% | - |
| 09.01.2026 | 25,77 | 26,31 | 25,43 | 25,52 | -0,78% | 1,00 |
| 08.01.2026 | 25,70 | 26,54 | 25,35 | 25,72 | 0,00% | - |
| 07.01.2026 | 24,51 | 25,74 | 24,37 | 25,72 | 4,89% | - |
| 06.01.2026 | 23,88 | 24,74 | 23,87 | 24,52 | 2,72% | - |
| 05.01.2026 | 24,87 | 25,24 | 23,68 | 23,87 | -4,63% | - |
| 02.01.2026 | 25,35 | 25,67 | 25,02 | 25,03 | 0,56% | - |
| 30.12.2025 | 24,97 | 24,97 | 24,39 | 24,89 | -0,52% | - |
| 29.12.2025 | 24,91 | 25,24 | 24,70 | 25,02 | 0,85% | 30,00 |
| 23.12.2025 | 25,13 | 25,26 | 24,47 | 24,81 | -1,27% | - |
| 22.12.2025 | 25,16 | 25,24 | 24,42 | 25,13 | -0,28% | - |
| 19.12.2025 | 25,63 | 25,96 | 25,06 | 25,20 | -1,45% | 238,00 |
| 18.12.2025 | 25,73 | 26,45 | 25,40 | 25,57 | -0,78% | - |
| 17.12.2025 | 27,05 | 27,25 | 25,55 | 25,77 | -4,73% | - |
| 16.12.2025 | 26,62 | 27,07 | 26,22 | 27,05 | 1,08% | - |
| 15.12.2025 | 27,74 | 27,77 | 26,72 | 26,76 | -3,11% | - |
| 12.12.2025 | 29,27 | 29,78 | 27,54 | 27,62 | -5,67% | - |
| 11.12.2025 | 27,65 | 29,31 | 27,07 | 29,28 | 5,82% | - |
| 10.12.2025 | 26,53 | 28,41 | 24,68 | 27,67 | 3,25% | - |
| 09.12.2025 | 26,60 | 28,18 | 26,25 | 26,80 | 0,90% | - |
| 08.12.2025 | 25,99 | 27,40 | 25,95 | 26,56 | 2,15% | - |
| 05.12.2025 | 25,97 | 26,53 | 25,92 | 26,00 | -0,19% | - |
| 04.12.2025 | 26,25 | 26,33 | 25,73 | 26,05 | -0,61% | - |
| 03.12.2025 | 25,94 | 26,87 | 25,94 | 26,21 | 0,92% | - |
| 02.12.2025 | 28,16 | 28,23 | 25,73 | 25,97 | -8,52% | - |
| 01.12.2025 | 28,20 | 28,39 | 27,46 | 28,39 | 0,67% | - |
| 28.11.2025 | 28,02 | 28,29 | 27,73 | 28,20 | 0,53% | - |
| 27.11.2025 | 29,12 | 29,14 | 28,01 | 28,05 | -3,74% | - |