29,330€
0,10%
Echtzeit-Aktienkurs Medincell S.A.
Bid:
Ask:
Aktienkurse zur Medincell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 29,35 | 29,35 | 28,18 | 28,64 | -2,25% | - |
| 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% | - |
| 25.06.2026 | 24,99 | 25,39 | 24,66 | 25,35 | 1,60% | 20,00 |
| 24.06.2026 | 26,33 | 26,41 | 24,63 | 24,95 | -5,28% | - |
| 23.06.2026 | 24,76 | 26,47 | 24,76 | 26,34 | 5,19% | - |
| 22.06.2026 | 23,98 | 25,10 | 23,98 | 25,04 | 4,25% | - |
| 19.06.2026 | 24,53 | 24,90 | 23,88 | 24,02 | -2,16% | - |
| 18.06.2026 | 24,54 | 25,70 | 24,24 | 24,55 | 0,16% | - |
| 17.06.2026 | 27,62 | 27,67 | 23,64 | 24,51 | -12,74% | - |
| 16.06.2026 | 27,85 | 28,56 | 27,64 | 28,09 | 1,66% | - |
| 15.06.2026 | 28,14 | 28,17 | 27,56 | 27,63 | 1,06% | - |
| 12.06.2026 | 28,07 | 28,28 | 26,94 | 27,34 | -1,48% | - |
| 11.06.2026 | 26,51 | 27,81 | 26,31 | 27,75 | 4,40% | - |
| 10.06.2026 | 27,71 | 27,91 | 26,40 | 26,58 | -4,53% | - |
| 09.06.2026 | 28,09 | 28,45 | 27,53 | 27,84 | -0,68% | - |
| 08.06.2026 | 27,40 | 28,13 | 27,34 | 28,03 | 4,86% | 38,00 |
| 05.06.2026 | 26,68 | 27,54 | 26,55 | 26,73 | -0,71% | 10,00 |
| 04.06.2026 | 25,63 | 26,93 | 25,63 | 26,92 | 4,46% | - |
| 03.06.2026 | 26,80 | 27,30 | 25,74 | 25,77 | -3,81% | 375,00 |
| 02.06.2026 | 28,37 | 28,50 | 26,60 | 26,79 | -5,27% | - |
| 01.06.2026 | 28,26 | 29,48 | 28,06 | 28,28 | 0,14% | 1.074,00 |
| 29.05.2026 | 28,57 | 29,25 | 28,20 | 28,24 | -0,88% | - |
| 28.05.2026 | 26,23 | 28,51 | 26,18 | 28,49 | 6,78% | - |
| 27.05.2026 | 26,67 | 27,20 | 26,51 | 26,68 | -0,26% | - |
| 26.05.2026 | 26,60 | 26,90 | 26,41 | 26,75 | 0,22% | - |
| 25.05.2026 | 27,76 | 27,84 | 26,55 | 26,69 | -1,55% | - |
| 22.05.2026 | 27,39 | 27,81 | 26,02 | 27,11 | -1,09% | - |
| 21.05.2026 | 26,95 | 27,49 | 25,97 | 27,41 | 1,56% | - |
| 20.05.2026 | 25,79 | 27,31 | 25,74 | 26,99 | 4,49% | - |
| 19.05.2026 | 26,05 | 26,26 | 25,67 | 25,83 | -0,62% | - |
| 18.05.2026 | 26,97 | 27,11 | 25,97 | 25,99 | -4,66% | - |
| 15.05.2026 | 28,63 | 29,11 | 27,18 | 27,26 | -5,67% | - |
| 14.05.2026 | 28,24 | 28,93 | 27,73 | 28,90 | 2,77% | - |
| 13.05.2026 | 27,74 | 28,95 | 27,38 | 28,12 | 1,70% | - |
| 12.05.2026 | 26,83 | 27,68 | 26,35 | 27,65 | 2,26% | - |
| 11.05.2026 | 25,88 | 27,16 | 25,84 | 27,04 | 3,01% | - |
| 08.05.2026 | 26,08 | 26,45 | 25,81 | 26,25 | 0,19% | - |
| 07.05.2026 | 26,63 | 26,98 | 26,18 | 26,20 | -1,84% | - |
| 06.05.2026 | 25,10 | 26,90 | 25,10 | 26,69 | 6,25% | - |
| 05.05.2026 | 24,48 | 25,29 | 24,21 | 25,12 | 2,70% | - |
| 04.05.2026 | 24,77 | 25,30 | 23,56 | 24,46 | -1,13% | - |
| 30.04.2026 | 24,68 | 24,78 | 23,75 | 24,74 | 0,20% | - |
| 29.04.2026 | 22,90 | 25,44 | 22,52 | 24,69 | 7,96% | - |
| 28.04.2026 | 23,90 | 23,90 | 22,75 | 22,87 | -4,19% | - |
| 27.04.2026 | 23,20 | 23,93 | 23,13 | 23,87 | 3,02% | - |
| 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% | - |