24,110€
-3,06%
Echtzeit-Aktienkurs Medincell S.A.
Bid:
Ask:
Aktienkurse zur Medincell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |