2,420€
-3,59%
Echtzeit-Aktienkurs MEDICLIN AG
Bid:
Ask:
Aktienkurse zur MEDICLIN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 2,51 | 2,52 | 2,39 | 2,42 | -3,59% | 3.465,00 |
| 25.07.2024 | 2,53 | 2,55 | 2,48 | 2,51 | -0,79% | - |
| 24.07.2024 | 2,49 | 2,54 | 2,49 | 2,53 | 1,61% | - |
| 23.07.2024 | 2,52 | 2,59 | 2,44 | 2,49 | -1,19% | 160,00 |
| 22.07.2024 | 2,61 | 2,61 | 2,50 | 2,52 | -2,33% | 1.340,00 |
| 19.07.2024 | 2,62 | 2,62 | 2,50 | 2,58 | -3,37% | 1,00 |
| 18.07.2024 | 2,50 | 2,80 | 2,50 | 2,67 | 3,09% | 10.707,00 |
| 17.07.2024 | 2,61 | 2,80 | 2,49 | 2,59 | 0,78% | 2.700,00 |
| 16.07.2024 | 2,52 | 2,72 | 2,52 | 2,57 | 1,98% | 20,00 |
| 15.07.2024 | 2,51 | 2,66 | 2,48 | 2,52 | 0,80% | 1,00 |
| 12.07.2024 | 2,48 | 2,51 | 2,48 | 2,50 | 0,81% | - |
| 11.07.2024 | 2,46 | 2,66 | 2,46 | 2,48 | 1,22% | - |
| 10.07.2024 | 2,32 | 2,45 | 2,32 | 2,45 | 4,26% | 1.120,00 |
| 09.07.2024 | 2,49 | 2,54 | 2,32 | 2,35 | -5,62% | 3.455,00 |
| 08.07.2024 | 2,49 | 2,58 | 2,42 | 2,49 | 0,00% | 45,00 |
| 05.07.2024 | 2,49 | 2,49 | 2,46 | 2,49 | 0,00% | - |
| 04.07.2024 | 2,49 | 2,54 | 2,47 | 2,49 | 0,00% | 1,00 |
| 03.07.2024 | 2,46 | 2,58 | 2,40 | 2,49 | 1,22% | 244,00 |
| 02.07.2024 | 2,52 | 2,69 | 2,40 | 2,46 | -2,38% | 400,00 |
| 01.07.2024 | 2,45 | 2,52 | 2,45 | 2,52 | 2,86% | - |
| 28.06.2024 | 2,44 | 2,47 | 2,38 | 2,45 | 0,41% | 1.841,00 |
| 27.06.2024 | 2,41 | 2,54 | 2,37 | 2,44 | 0,00% | 4.080,00 |
| 26.06.2024 | 2,52 | 2,55 | 2,33 | 2,44 | -5,43% | 4.885,00 |
| 25.06.2024 | 2,48 | 2,58 | 2,35 | 2,58 | 7,05% | 7.335,00 |
| 24.06.2024 | 2,50 | 2,58 | 2,41 | 2,41 | 3,88% | 1.922,00 |
| 21.06.2024 | 2,42 | 2,43 | 2,28 | 2,32 | -4,13% | 36.925,00 |
| 20.06.2024 | 2,44 | 2,44 | 2,36 | 2,42 | 1,26% | 50,00 |
| 19.06.2024 | 2,58 | 2,58 | 2,32 | 2,39 | -7,00% | 14.700,00 |
| 18.06.2024 | 2,58 | 2,66 | 2,55 | 2,57 | -0,39% | 111,00 |
| 17.06.2024 | 2,60 | 2,61 | 2,54 | 2,58 | -0,77% | 2,00 |
| 14.06.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 1,17% | - |
| 13.06.2024 | 2,60 | 2,62 | 2,57 | 2,57 | -1,15% | - |
| 12.06.2024 | 2,61 | 2,61 | 2,52 | 2,60 | -0,38% | 600,00 |
| 11.06.2024 | 2,78 | 2,78 | 2,59 | 2,61 | -6,12% | 20,00 |
| 10.06.2024 | 2,78 | 2,79 | 2,70 | 2,78 | -0,36% | 1,00 |
| 07.06.2024 | 2,82 | 2,90 | 2,70 | 2,79 | -1,41% | 38,00 |
| 06.06.2024 | 2,90 | 2,90 | 2,65 | 2,83 | -1,05% | 310,00 |
| 05.06.2024 | 2,87 | 2,90 | 2,83 | 2,86 | 0,70% | - |
| 04.06.2024 | 2,84 | 2,84 | 2,74 | 2,84 | 0,71% | 68,00 |
| 03.06.2024 | 2,88 | 2,94 | 2,82 | 2,82 | -4,08% | 2.000,00 |
| 31.05.2024 | 2,89 | 3,00 | 2,89 | 2,94 | 1,73% | 2.000,00 |
| 30.05.2024 | 2,88 | 2,93 | 2,84 | 2,89 | 0,35% | 200,00 |
| 29.05.2024 | 2,90 | 2,93 | 2,88 | 2,88 | -0,69% | - |
| 28.05.2024 | 2,90 | 2,93 | 2,88 | 2,90 | 0,00% | 2,00 |
| 27.05.2024 | 2,90 | 2,93 | 2,90 | 2,90 | 0,35% | - |
| 24.05.2024 | 2,87 | 2,89 | 2,86 | 2,89 | 0,70% | 4.930,00 |
| 23.05.2024 | 2,89 | 2,91 | 2,86 | 2,87 | -0,69% | - |
| 22.05.2024 | 2,89 | 2,91 | 2,89 | 2,89 | 0,00% | - |
| 21.05.2024 | 2,85 | 2,98 | 2,83 | 2,89 | 1,76% | 350,00 |
| 20.05.2024 | 2,85 | 2,85 | 2,83 | 2,84 | -0,35% | - |
| 17.05.2024 | 2,87 | 2,90 | 2,83 | 2,85 | -0,70% | - |
| 16.05.2024 | 2,88 | 2,96 | 2,83 | 2,87 | -0,35% | 100,00 |
| 15.05.2024 | 2,88 | 2,90 | 2,82 | 2,88 | 0,00% | 202,00 |
| 14.05.2024 | 2,88 | 2,90 | 2,88 | 2,88 | 0,00% | - |
| 13.05.2024 | 2,88 | 2,90 | 2,88 | 2,88 | 0,00% | - |
| 10.05.2024 | 2,88 | 2,90 | 2,82 | 2,88 | -0,35% | 192,00 |
| 09.05.2024 | 2,88 | 2,90 | 2,88 | 2,89 | 0,35% | - |
| 08.05.2024 | 2,88 | 2,90 | 2,88 | 2,88 | 0,00% | - |
| 07.05.2024 | 2,86 | 2,98 | 2,74 | 2,88 | 0,70% | 238,00 |
| 06.05.2024 | 2,88 | 2,90 | 2,86 | 2,86 | -0,69% | - |
| 03.05.2024 | 2,89 | 2,93 | 2,76 | 2,88 | -0,35% | - |
| 02.05.2024 | 2,80 | 2,91 | 2,77 | 2,89 | 3,21% | - |
| 30.04.2024 | 2,81 | 2,83 | 2,80 | 2,80 | -0,36% | - |
| 29.04.2024 | 2,81 | 2,88 | 2,72 | 2,81 | 0,00% | 146,00 |
| 26.04.2024 | 2,81 | 2,90 | 2,80 | 2,81 | 0,00% | 50,00 |
| 25.04.2024 | 2,84 | 2,85 | 2,72 | 2,81 | -1,40% | - |
| 24.04.2024 | 2,71 | 2,90 | 2,71 | 2,85 | 5,17% | - |
| 23.04.2024 | 2,81 | 2,88 | 2,71 | 2,71 | -3,56% | 836,00 |
| 22.04.2024 | 2,79 | 2,83 | 2,79 | 2,81 | 0,36% | 897,00 |
| 19.04.2024 | 2,69 | 2,80 | 2,62 | 2,80 | 3,70% | 820,00 |
| 18.04.2024 | 2,65 | 2,76 | 2,60 | 2,70 | 1,89% | 821,00 |
| 17.04.2024 | 2,67 | 2,67 | 2,65 | 2,65 | -0,38% | - |
| 16.04.2024 | 2,65 | 2,71 | 2,65 | 2,66 | 0,38% | 1.640,00 |
| 15.04.2024 | 2,64 | 2,70 | 2,60 | 2,65 | 0,38% | 12,00 |
| 12.04.2024 | 2,70 | 2,70 | 2,64 | 2,64 | -2,58% | - |
| 11.04.2024 | 2,65 | 2,73 | 2,64 | 2,71 | 2,26% | 1.350,00 |
| 10.04.2024 | 2,63 | 2,68 | 2,63 | 2,65 | 0,76% | 68,00 |
| 09.04.2024 | 2,63 | 2,68 | 2,58 | 2,63 | 0,00% | 935,00 |
| 08.04.2024 | 2,58 | 2,66 | 2,56 | 2,63 | 1,94% | 42,00 |
| 05.04.2024 | 2,60 | 2,64 | 2,56 | 2,58 | -0,77% | 300,00 |
| 04.04.2024 | 2,72 | 2,72 | 2,58 | 2,60 | -2,99% | 893,00 |
| 03.04.2024 | 2,36 | 2,70 | 2,36 | 2,68 | 11,67% | 400,00 |
| 02.04.2024 | 2,47 | 2,58 | 2,36 | 2,40 | -2,83% | 6,00 |
| 28.03.2024 | 2,55 | 2,56 | 2,38 | 2,47 | -3,52% | 661,00 |
| 27.03.2024 | 2,48 | 2,56 | 2,41 | 2,56 | 2,40% | 1.759,00 |
| 26.03.2024 | 2,32 | 2,54 | 2,32 | 2,50 | 7,76% | 6.982,00 |
| 25.03.2024 | 2,30 | 2,36 | 2,30 | 2,32 | -1,28% | - |
| 22.03.2024 | 2,30 | 2,48 | 2,30 | 2,35 | 2,17% | 400,00 |
| 21.03.2024 | 2,37 | 2,38 | 2,29 | 2,30 | -2,95% | - |
| 20.03.2024 | 2,31 | 2,37 | 2,31 | 2,37 | 3,04% | - |
| 19.03.2024 | 2,35 | 2,36 | 2,28 | 2,30 | -2,13% | 50,00 |
| 18.03.2024 | 2,30 | 2,35 | 2,30 | 2,35 | 2,17% | - |
| 15.03.2024 | 2,35 | 2,36 | 2,28 | 2,30 | -2,13% | 2,00 |
| 14.03.2024 | 2,30 | 2,37 | 2,30 | 2,35 | 0,00% | - |
| 13.03.2024 | 2,38 | 2,39 | 2,29 | 2,35 | -1,26% | 150,00 |
| 12.03.2024 | 2,42 | 2,42 | 2,35 | 2,38 | -1,65% | - |
| 11.03.2024 | 2,46 | 2,46 | 2,40 | 2,42 | -1,63% | - |
| 08.03.2024 | 2,47 | 2,49 | 2,43 | 2,46 | -0,40% | - |
| 07.03.2024 | 2,50 | 2,56 | 2,34 | 2,47 | -1,20% | 437,00 |
| 06.03.2024 | 2,50 | 2,52 | 2,48 | 2,50 | 0,00% | - |