19,935€
-1,07%
Echtzeit-Aktienkurs MEDICOVER AB
Bid:
Ask:
Aktienkurse zur MEDICOVER AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 19,90 | 20,23 | 19,64 | 19,91 | -1,19% | - |
| 20.07.2026 | 20,18 | 20,38 | 20,09 | 20,15 | 0,00% | - |
| 17.07.2026 | 19,76 | 20,20 | 19,76 | 20,15 | 0,42% | - |
| 16.07.2026 | 20,83 | 21,00 | 19,85 | 20,07 | -3,42% | - |
| 15.07.2026 | 20,23 | 20,83 | 20,13 | 20,78 | 2,72% | - |
| 14.07.2026 | 20,43 | 20,58 | 20,18 | 20,23 | -1,34% | - |
| 13.07.2026 | 20,90 | 20,90 | 20,40 | 20,50 | -1,91% | - |
| 10.07.2026 | 20,83 | 21,18 | 20,78 | 20,90 | 0,84% | - |
| 09.07.2026 | 20,93 | 21,00 | 20,55 | 20,73 | -0,72% | - |
| 08.07.2026 | 21,48 | 21,48 | 20,63 | 20,88 | -3,02% | - |
| 07.07.2026 | 21,45 | 21,53 | 21,43 | 21,53 | -0,46% | - |
| 06.07.2026 | 21,50 | 21,83 | 21,45 | 21,63 | 0,93% | - |
| 03.07.2026 | 21,53 | 21,70 | 21,40 | 21,43 | 0,00% | - |
| 02.07.2026 | 21,20 | 21,63 | 21,10 | 21,43 | 0,94% | - |
| 01.07.2026 | 20,65 | 21,23 | 20,43 | 21,23 | 2,41% | - |
| 30.06.2026 | 20,75 | 20,90 | 20,63 | 20,73 | -0,48% | - |
| 29.06.2026 | 20,75 | 20,88 | 20,53 | 20,83 | 0,73% | - |
| 26.06.2026 | 20,50 | 20,78 | 20,18 | 20,68 | 2,10% | - |
| 25.06.2026 | 20,08 | 20,30 | 20,08 | 20,25 | 0,97% | - |
| 24.06.2026 | 19,61 | 20,18 | 19,40 | 20,06 | 2,11% | - |
| 23.06.2026 | 19,29 | 19,87 | 19,22 | 19,64 | 0,92% | - |
| 22.06.2026 | 18,66 | 19,80 | 18,66 | 19,46 | 4,34% | - |
| 19.06.2026 | 18,82 | 18,85 | 18,65 | 18,65 | -3,57% | - |
| 18.06.2026 | 19,69 | 19,92 | 18,58 | 19,34 | -1,83% | 778,00 |
| 17.06.2026 | 19,28 | 19,80 | 19,14 | 19,70 | 2,07% | - |
| 16.06.2026 | 19,58 | 19,72 | 19,27 | 19,30 | -3,21% | - |
| 15.06.2026 | 19,97 | 19,98 | 19,89 | 19,94 | 1,17% | - |
| 12.06.2026 | 19,45 | 19,82 | 19,38 | 19,71 | 1,97% | - |
| 11.06.2026 | 19,39 | 19,66 | 19,12 | 19,33 | -0,77% | - |
| 10.06.2026 | 19,12 | 19,56 | 19,06 | 19,48 | 1,46% | - |
| 09.06.2026 | 19,27 | 19,58 | 19,14 | 19,20 | -0,10% | - |
| 08.06.2026 | 18,88 | 19,43 | 18,88 | 19,22 | 0,52% | - |
| 05.06.2026 | 19,32 | 19,60 | 19,10 | 19,12 | -1,90% | - |
| 04.06.2026 | 18,64 | 19,60 | 18,57 | 19,49 | 4,06% | - |
| 03.06.2026 | 18,85 | 18,88 | 18,60 | 18,73 | -0,69% | - |
| 02.06.2026 | 19,03 | 19,34 | 18,80 | 18,86 | -0,37% | - |
| 01.06.2026 | 19,36 | 19,51 | 18,83 | 18,93 | -2,17% | - |
| 29.05.2026 | 19,20 | 19,59 | 19,15 | 19,35 | 0,68% | - |
| 28.05.2026 | 19,14 | 19,29 | 18,91 | 19,22 | 0,00% | - |
| 27.05.2026 | 19,54 | 19,68 | 19,19 | 19,22 | -1,44% | - |
| 26.05.2026 | 19,72 | 19,77 | 19,41 | 19,50 | -1,22% | - |
| 25.05.2026 | 19,42 | 19,95 | 19,42 | 19,74 | 1,54% | - |
| 22.05.2026 | 19,74 | 19,74 | 19,41 | 19,44 | -1,07% | - |
| 21.05.2026 | 19,76 | 20,02 | 19,50 | 19,65 | 0,77% | - |
| 20.05.2026 | 18,93 | 19,51 | 18,84 | 19,50 | 2,79% | - |
| 19.05.2026 | 18,27 | 19,08 | 18,18 | 18,97 | 4,00% | - |
| 18.05.2026 | 18,18 | 18,47 | 17,91 | 18,24 | -0,44% | - |
| 15.05.2026 | 18,52 | 18,52 | 18,30 | 18,32 | -1,77% | - |
| 14.05.2026 | 18,43 | 18,69 | 18,43 | 18,65 | 1,58% | - |
| 13.05.2026 | 18,10 | 18,39 | 18,00 | 18,36 | 0,38% | - |
| 12.05.2026 | 18,49 | 18,51 | 18,29 | 18,29 | -1,51% | - |
| 11.05.2026 | 18,73 | 18,75 | 18,53 | 18,57 | -1,69% | - |
| 08.05.2026 | 19,12 | 19,24 | 18,87 | 18,89 | -1,20% | - |
| 07.05.2026 | 19,19 | 19,49 | 19,06 | 19,12 | -0,26% | - |
| 06.05.2026 | 18,55 | 19,25 | 18,55 | 19,17 | 3,34% | - |
| 05.05.2026 | 18,61 | 18,98 | 18,43 | 18,55 | -0,22% | - |
| 04.05.2026 | 19,36 | 19,40 | 18,54 | 18,59 | -4,13% | - |
| 30.04.2026 | 19,00 | 19,40 | 18,52 | 19,39 | 0,83% | - |
| 29.04.2026 | 17,79 | 19,64 | 17,78 | 19,23 | 8,22% | 410,00 |
| 28.04.2026 | 18,26 | 18,63 | 17,73 | 17,77 | -3,69% | - |
| 27.04.2026 | 18,19 | 18,45 | 18,15 | 18,45 | 1,26% | - |
| 24.04.2026 | 18,34 | 18,39 | 18,09 | 18,22 | -0,55% | - |
| 23.04.2026 | 18,31 | 18,78 | 18,26 | 18,32 | -0,27% | - |
| 22.04.2026 | 18,55 | 18,72 | 18,33 | 18,37 | -1,29% | - |
| 21.04.2026 | 18,87 | 19,06 | 18,57 | 18,61 | -1,01% | - |
| 20.04.2026 | 18,93 | 18,93 | 18,63 | 18,80 | -0,69% | - |
| 17.04.2026 | 18,75 | 19,19 | 18,73 | 18,93 | 1,12% | - |
| 16.04.2026 | 18,59 | 18,84 | 18,54 | 18,72 | 0,86% | - |
| 15.04.2026 | 18,28 | 18,74 | 18,25 | 18,56 | 1,37% | - |
| 14.04.2026 | 18,34 | 18,57 | 18,27 | 18,31 | -0,22% | - |
| 13.04.2026 | 17,73 | 18,35 | 17,41 | 18,35 | 3,21% | - |
| 10.04.2026 | 17,51 | 18,05 | 17,46 | 17,78 | 1,25% | - |
| 09.04.2026 | 17,68 | 17,69 | 17,29 | 17,56 | -0,79% | - |
| 08.04.2026 | 17,41 | 18,04 | 17,41 | 17,70 | 3,93% | - |
| 07.04.2026 | 17,32 | 17,54 | 16,85 | 17,03 | -1,90% | - |
| 02.04.2026 | 17,67 | 17,67 | 17,05 | 17,36 | -2,09% | - |
| 01.04.2026 | 17,33 | 18,33 | 17,33 | 17,73 | 2,54% | - |
| 31.03.2026 | 16,97 | 17,40 | 16,91 | 17,29 | 2,37% | - |
| 30.03.2026 | 16,92 | 17,05 | 16,63 | 16,89 | -0,12% | - |
| 27.03.2026 | 17,21 | 17,29 | 16,89 | 16,91 | -1,57% | - |
| 26.03.2026 | 16,93 | 17,31 | 16,68 | 17,18 | 0,94% | - |
| 25.03.2026 | 16,87 | 17,41 | 16,86 | 17,02 | 0,83% | - |
| 24.03.2026 | 16,97 | 17,07 | 16,76 | 16,88 | -1,17% | - |
| 23.03.2026 | 17,34 | 17,37 | 16,46 | 17,08 | -2,12% | - |
| 20.03.2026 | 18,23 | 18,33 | 17,16 | 17,45 | -4,28% | - |
| 19.03.2026 | 18,09 | 18,29 | 17,90 | 18,23 | 0,77% | - |
| 18.03.2026 | 18,50 | 18,65 | 18,09 | 18,09 | -1,74% | - |
| 17.03.2026 | 18,72 | 18,79 | 18,35 | 18,41 | -2,07% | - |
| 16.03.2026 | 19,10 | 19,28 | 18,53 | 18,80 | -1,31% | - |
| 13.03.2026 | 19,06 | 19,26 | 18,65 | 19,05 | 0,00% | - |
| 12.03.2026 | 19,40 | 19,40 | 18,99 | 19,05 | -1,85% | - |
| 11.03.2026 | 19,53 | 19,62 | 19,28 | 19,41 | -1,62% | - |
| 10.03.2026 | 19,74 | 19,93 | 19,56 | 19,73 | 1,18% | - |
| 09.03.2026 | 19,33 | 19,64 | 19,01 | 19,50 | -0,41% | - |
| 06.03.2026 | 19,48 | 19,80 | 19,36 | 19,58 | 0,77% | - |
| 05.03.2026 | 19,81 | 19,81 | 19,28 | 19,43 | -1,67% | - |
| 04.03.2026 | 19,42 | 19,89 | 19,33 | 19,76 | 0,87% | - |
| 03.03.2026 | 20,18 | 20,18 | 19,17 | 19,59 | -3,62% | - |
| 02.03.2026 | 20,05 | 20,43 | 19,83 | 20,33 | -0,25% | - |
| 27.02.2026 | 20,04 | 20,55 | 20,03 | 20,38 | 0,49% | - |