19,690€
-1,01%
Echtzeit-Aktienkurs MEDICOVER AB
Bid:
Ask:
Aktienkurse zur MEDICOVER AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 19,64 | 19,95 | 19,52 | 19,73 | -0,80% | - |
| 12.02.2026 | 20,40 | 20,43 | 19,34 | 19,89 | -1,78% | - |
| 11.02.2026 | 20,68 | 20,85 | 19,91 | 20,25 | -2,29% | - |
| 10.02.2026 | 19,05 | 20,85 | 18,56 | 20,73 | 8,85% | - |
| 09.02.2026 | 19,18 | 19,33 | 18,77 | 19,04 | -0,57% | - |
| 06.02.2026 | 19,45 | 19,45 | 18,87 | 19,15 | -1,54% | - |
| 05.02.2026 | 19,11 | 19,52 | 19,09 | 19,45 | 0,67% | - |
| 04.02.2026 | 19,36 | 19,69 | 19,25 | 19,32 | 0,00% | - |
| 03.02.2026 | 19,55 | 19,61 | 18,96 | 19,32 | -0,87% | - |
| 02.02.2026 | 19,03 | 19,65 | 18,92 | 19,49 | 1,09% | - |
| 30.01.2026 | 19,63 | 19,64 | 19,27 | 19,28 | -0,98% | - |
| 29.01.2026 | 19,57 | 19,78 | 19,42 | 19,47 | -0,71% | - |
| 28.01.2026 | 19,86 | 19,91 | 19,49 | 19,61 | -1,21% | - |
| 27.01.2026 | 19,49 | 19,87 | 19,33 | 19,85 | 1,85% | - |
| 26.01.2026 | 19,34 | 19,61 | 19,14 | 19,49 | 0,62% | - |
| 23.01.2026 | 19,35 | 19,41 | 19,17 | 19,37 | 0,16% | - |
| 22.01.2026 | 19,37 | 19,72 | 19,27 | 19,34 | -0,05% | - |
| 21.01.2026 | 18,78 | 19,42 | 18,68 | 19,35 | 2,71% | - |
| 20.01.2026 | 19,09 | 19,13 | 18,69 | 18,84 | -1,46% | - |
| 19.01.2026 | 19,68 | 19,68 | 18,81 | 19,12 | -3,43% | - |
| 16.01.2026 | 19,64 | 19,80 | 19,54 | 19,80 | 0,10% | - |
| 15.01.2026 | 19,92 | 20,13 | 19,76 | 19,78 | -0,55% | - |
| 14.01.2026 | 19,88 | 19,99 | 19,53 | 19,89 | 0,15% | - |
| 13.01.2026 | 20,13 | 20,15 | 19,83 | 19,86 | -1,10% | - |
| 12.01.2026 | 20,45 | 20,45 | 19,85 | 20,08 | -1,57% | - |
| 09.01.2026 | 20,13 | 20,43 | 20,00 | 20,40 | 2,62% | - |
| 08.01.2026 | 20,33 | 20,33 | 19,75 | 19,88 | -0,38% | - |
| 07.01.2026 | 19,46 | 19,97 | 19,37 | 19,96 | 2,81% | - |
| 06.01.2026 | 19,40 | 19,43 | 19,32 | 19,41 | 0,47% | - |
| 05.01.2026 | 19,66 | 19,74 | 19,26 | 19,32 | -2,18% | - |
| 02.01.2026 | 20,28 | 20,30 | 19,73 | 19,75 | -2,71% | - |
| 30.12.2025 | 20,38 | 20,50 | 20,20 | 20,30 | -0,37% | - |
| 29.12.2025 | 19,87 | 20,45 | 19,87 | 20,38 | 0,87% | - |
| 23.12.2025 | 20,28 | 20,43 | 20,12 | 20,20 | -0,49% | - |
| 22.12.2025 | 20,25 | 20,30 | 20,04 | 20,30 | 1,35% | - |
| 19.12.2025 | 20,09 | 20,13 | 19,87 | 20,03 | -0,05% | - |
| 18.12.2025 | 19,67 | 20,10 | 19,63 | 20,04 | 1,57% | - |
| 17.12.2025 | 19,69 | 19,85 | 19,56 | 19,73 | -0,80% | - |
| 16.12.2025 | 19,97 | 20,05 | 19,77 | 19,89 | -0,60% | - |
| 15.12.2025 | 20,20 | 20,28 | 19,88 | 20,01 | -0,82% | - |
| 12.12.2025 | 20,38 | 20,45 | 20,13 | 20,18 | -0,98% | - |
| 11.12.2025 | 20,58 | 20,58 | 20,30 | 20,38 | -0,85% | - |
| 10.12.2025 | 20,43 | 20,63 | 20,15 | 20,55 | 0,12% | - |
| 09.12.2025 | 20,33 | 20,83 | 20,33 | 20,53 | 0,24% | - |
| 08.12.2025 | 20,78 | 20,83 | 20,43 | 20,48 | -1,33% | - |
| 05.12.2025 | 21,08 | 21,28 | 20,70 | 20,75 | -1,66% | - |
| 04.12.2025 | 21,33 | 21,40 | 21,00 | 21,10 | -0,94% | - |
| 03.12.2025 | 21,28 | 21,55 | 21,00 | 21,30 | 0,12% | - |
| 02.12.2025 | 21,43 | 21,53 | 21,25 | 21,28 | -1,05% | - |
| 01.12.2025 | 20,78 | 21,60 | 20,53 | 21,50 | 2,99% | - |
| 28.11.2025 | 20,60 | 20,88 | 20,35 | 20,88 | 1,33% | - |
| 27.11.2025 | 20,65 | 20,80 | 20,53 | 20,60 | -0,36% | - |
| 26.11.2025 | 20,78 | 20,90 | 20,55 | 20,68 | 0,00% | - |
| 25.11.2025 | 20,73 | 20,78 | 20,45 | 20,68 | -0,36% | - |
| 24.11.2025 | 20,63 | 20,80 | 20,53 | 20,75 | 1,10% | - |
| 21.11.2025 | 20,58 | 20,63 | 20,38 | 20,53 | -0,36% | - |
| 20.11.2025 | 20,83 | 21,03 | 20,58 | 20,60 | -1,44% | - |
| 19.11.2025 | 20,98 | 21,00 | 20,85 | 20,90 | -0,36% | - |
| 18.11.2025 | 21,35 | 21,35 | 20,80 | 20,98 | -2,10% | - |
| 17.11.2025 | 21,73 | 21,80 | 21,38 | 21,43 | -1,49% | - |
| 14.11.2025 | 21,85 | 22,03 | 21,48 | 21,75 | -0,80% | - |
| 13.11.2025 | 22,30 | 22,45 | 21,63 | 21,93 | -1,35% | - |
| 12.11.2025 | 22,15 | 22,45 | 21,90 | 22,23 | 0,23% | - |
| 11.11.2025 | 21,63 | 22,18 | 21,50 | 22,18 | 2,07% | 45,00 |
| 10.11.2025 | 21,48 | 21,73 | 21,35 | 21,73 | 2,12% | - |
| 07.11.2025 | 21,38 | 21,65 | 21,05 | 21,28 | -0,47% | - |
| 06.11.2025 | 21,63 | 21,90 | 21,15 | 21,38 | -1,38% | - |
| 05.11.2025 | 22,05 | 22,50 | 20,18 | 21,68 | -2,47% | - |
| 04.11.2025 | 23,13 | 23,23 | 21,95 | 22,23 | -5,22% | - |
| 03.11.2025 | 23,68 | 23,78 | 23,20 | 23,45 | -0,95% | - |
| 31.10.2025 | 23,83 | 24,05 | 23,55 | 23,68 | -0,63% | - |
| 30.10.2025 | 23,83 | 24,05 | 23,75 | 23,83 | 0,00% | - |
| 29.10.2025 | 23,88 | 24,05 | 23,73 | 23,83 | -0,31% | - |
| 28.10.2025 | 24,05 | 24,20 | 23,78 | 23,90 | -1,04% | - |
| 27.10.2025 | 24,05 | 24,20 | 23,90 | 24,15 | 0,52% | - |
| 24.10.2025 | 23,80 | 24,20 | 23,75 | 24,03 | 0,84% | - |
| 23.10.2025 | 23,63 | 24,05 | 23,50 | 23,83 | 0,95% | - |
| 22.10.2025 | 23,45 | 23,68 | 23,25 | 23,60 | 0,43% | - |
| 21.10.2025 | 23,40 | 23,63 | 23,28 | 23,50 | 0,43% | - |
| 20.10.2025 | 23,48 | 23,55 | 23,10 | 23,40 | 0,11% | - |
| 17.10.2025 | 23,38 | 23,38 | 22,90 | 23,38 | -0,32% | - |
| 16.10.2025 | 23,18 | 23,48 | 23,08 | 23,45 | 1,41% | - |
| 15.10.2025 | 23,43 | 23,70 | 23,13 | 23,13 | -1,18% | - |
| 14.10.2025 | 23,45 | 23,48 | 23,15 | 23,40 | -0,32% | - |
| 13.10.2025 | 23,33 | 23,73 | 23,33 | 23,48 | -0,11% | - |
| 10.10.2025 | 23,83 | 24,20 | 23,45 | 23,50 | -1,36% | - |
| 09.10.2025 | 23,93 | 24,00 | 23,73 | 23,83 | -0,31% | - |
| 08.10.2025 | 23,70 | 23,95 | 23,60 | 23,90 | 0,00% | - |
| 07.10.2025 | 23,88 | 24,05 | 23,48 | 23,90 | 0,10% | - |
| 06.10.2025 | 23,13 | 24,03 | 23,08 | 23,88 | 3,47% | - |
| 03.10.2025 | 22,98 | 23,43 | 22,93 | 23,08 | 0,54% | - |
| 02.10.2025 | 23,33 | 23,43 | 22,88 | 22,95 | -1,40% | - |
| 01.10.2025 | 23,48 | 23,60 | 23,13 | 23,28 | -1,06% | - |
| 30.09.2025 | 23,38 | 23,55 | 23,08 | 23,53 | 0,53% | - |
| 29.09.2025 | 23,53 | 23,78 | 23,33 | 23,40 | -0,21% | - |
| 26.09.2025 | 23,20 | 23,53 | 23,00 | 23,45 | 1,30% | - |
| 25.09.2025 | 23,43 | 23,48 | 22,95 | 23,15 | -1,38% | - |
| 24.09.2025 | 23,83 | 23,85 | 23,38 | 23,48 | -1,98% | - |
| 23.09.2025 | 23,80 | 24,08 | 23,78 | 23,95 | 0,63% | - |
| 22.09.2025 | 23,83 | 23,85 | 23,60 | 23,80 | 0,00% | - |