29,050€
1,47%
Echtzeit-Aktienkurs Medincell S.A.
Bid:
Ask:
Aktienkurse zur Medincell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 28,68 | 28,70 | 28,67 | 28,69 | -0,17% | - |
| 25.11.2025 | 28,65 | 29,35 | 28,05 | 28,74 | 0,56% | - |
| 24.11.2025 | 28,44 | 28,92 | 27,62 | 28,58 | 2,44% | - |
| 21.11.2025 | 27,54 | 28,44 | 27,54 | 27,90 | -2,58% | - |
| 20.11.2025 | 30,12 | 30,30 | 28,53 | 28,64 | -3,96% | - |
| 19.11.2025 | 30,36 | 30,70 | 29,58 | 29,82 | -1,88% | - |
| 18.11.2025 | 30,04 | 30,72 | 29,70 | 30,39 | 0,96% | - |
| 17.11.2025 | 30,35 | 30,94 | 29,79 | 30,10 | -0,13% | - |
| 14.11.2025 | 30,72 | 30,79 | 29,69 | 30,14 | -2,96% | - |
| 13.11.2025 | 30,75 | 31,80 | 30,70 | 31,06 | 1,70% | - |
| 12.11.2025 | 29,98 | 31,59 | 29,93 | 30,54 | 2,41% | - |
| 11.11.2025 | 29,61 | 31,69 | 29,60 | 29,82 | 0,64% | - |
| 10.11.2025 | 31,67 | 31,67 | 29,55 | 29,63 | -3,23% | - |
| 07.11.2025 | 30,81 | 31,89 | 30,38 | 30,62 | -2,64% | - |
| 06.11.2025 | 35,34 | 36,06 | 31,14 | 31,45 | -10,81% | - |
| 05.11.2025 | 37,76 | 37,76 | 33,49 | 35,26 | -1,12% | - |
| 04.11.2025 | 36,04 | 37,94 | 34,66 | 35,66 | -3,39% | - |
| 03.11.2025 | 38,42 | 38,66 | 36,80 | 36,91 | -3,70% | - |
| 31.10.2025 | 36,59 | 39,66 | 36,58 | 38,33 | 5,59% | - |
| 30.10.2025 | 36,49 | 37,29 | 36,16 | 36,30 | -0,17% | - |
| 29.10.2025 | 36,95 | 37,61 | 36,03 | 36,36 | -1,20% | - |
| 28.10.2025 | 36,24 | 37,11 | 35,93 | 36,80 | 2,51% | - |
| 27.10.2025 | 36,63 | 36,74 | 35,65 | 35,90 | -0,08% | - |
| 24.10.2025 | 34,91 | 35,95 | 33,82 | 35,93 | 3,04% | - |
| 23.10.2025 | 33,31 | 34,93 | 33,31 | 34,87 | 0,78% | - |
| 22.10.2025 | 35,46 | 35,77 | 33,81 | 34,60 | -1,31% | - |
| 21.10.2025 | 35,08 | 35,84 | 34,39 | 35,06 | -1,52% | - |
| 20.10.2025 | 33,71 | 36,10 | 33,71 | 35,60 | 5,36% | - |
| 17.10.2025 | 33,39 | 34,11 | 32,93 | 33,79 | 3,21% | - |
| 16.10.2025 | 33,39 | 33,75 | 32,74 | 32,74 | -1,86% | - |
| 15.10.2025 | 33,96 | 34,09 | 32,61 | 33,36 | 0,18% | - |
| 14.10.2025 | 32,44 | 34,37 | 32,35 | 33,30 | 0,97% | - |
| 13.10.2025 | 28,21 | 33,41 | 28,19 | 32,98 | 19,54% | - |
| 10.10.2025 | 28,67 | 28,92 | 27,14 | 27,59 | -3,80% | 88,00 |
| 09.10.2025 | 28,11 | 29,00 | 27,69 | 28,68 | 2,28% | - |
| 08.10.2025 | 27,18 | 28,46 | 27,17 | 28,04 | 3,77% | - |
| 07.10.2025 | 26,39 | 27,34 | 26,39 | 27,02 | 1,46% | - |
| 06.10.2025 | 26,60 | 27,19 | 26,08 | 26,63 | 0,11% | - |
| 03.10.2025 | 25,78 | 27,25 | 25,71 | 26,60 | 3,46% | - |
| 02.10.2025 | 25,12 | 26,28 | 25,05 | 25,71 | 2,96% | - |
| 01.10.2025 | 23,75 | 24,98 | 23,74 | 24,97 | 5,09% | - |
| 30.09.2025 | 23,21 | 24,09 | 23,21 | 23,76 | 4,39% | - |
| 29.09.2025 | 22,50 | 22,78 | 22,44 | 22,76 | 1,52% | - |
| 26.09.2025 | 22,31 | 22,50 | 21,50 | 22,42 | 0,54% | - |
| 25.09.2025 | 22,55 | 22,58 | 22,02 | 22,30 | -0,31% | - |
| 24.09.2025 | 22,14 | 22,68 | 22,14 | 22,37 | -0,09% | - |
| 23.09.2025 | 21,45 | 22,39 | 21,12 | 22,39 | 4,38% | - |
| 22.09.2025 | 22,27 | 22,87 | 20,95 | 21,45 | 0,99% | - |
| 19.09.2025 | 21,37 | 21,56 | 21,14 | 21,24 | 0,43% | - |
| 18.09.2025 | 20,69 | 21,27 | 20,49 | 21,15 | 2,27% | - |
| 17.09.2025 | 19,88 | 20,87 | 19,49 | 20,68 | 4,02% | - |
| 16.09.2025 | 20,20 | 20,41 | 19,83 | 19,88 | -1,39% | - |
| 15.09.2025 | 19,94 | 20,77 | 19,94 | 20,16 | 0,00% | - |
| 12.09.2025 | 19,48 | 20,29 | 19,43 | 20,16 | 5,27% | - |
| 11.09.2025 | 18,76 | 19,77 | 18,72 | 19,15 | 2,54% | - |
| 10.09.2025 | 18,75 | 19,00 | 18,50 | 18,68 | 0,21% | - |
| 09.09.2025 | 17,99 | 19,10 | 17,98 | 18,64 | 3,53% | - |
| 08.09.2025 | 16,99 | 18,20 | 16,92 | 18,00 | 6,01% | - |
| 05.09.2025 | 16,95 | 17,03 | 16,73 | 16,98 | 0,32% | - |
| 04.09.2025 | 17,12 | 17,14 | 16,81 | 16,93 | -1,20% | - |
| 03.09.2025 | 16,98 | 17,17 | 16,81 | 17,13 | 0,74% | - |
| 02.09.2025 | 17,08 | 17,24 | 16,84 | 17,01 | -0,73% | - |
| 01.09.2025 | 17,20 | 17,39 | 16,93 | 17,13 | -0,23% | - |
| 29.08.2025 | 17,30 | 17,48 | 17,06 | 17,17 | -0,89% | - |
| 28.08.2025 | 17,36 | 17,44 | 17,08 | 17,33 | -0,17% | - |
| 27.08.2025 | 17,34 | 17,47 | 17,17 | 17,36 | 0,20% | - |
| 26.08.2025 | 16,84 | 17,53 | 16,67 | 17,32 | 0,09% | - |
| 25.08.2025 | 18,02 | 18,02 | 16,82 | 17,31 | -3,94% | - |
| 22.08.2025 | 17,98 | 18,43 | 17,93 | 18,02 | 0,03% | - |
| 21.08.2025 | 17,79 | 18,18 | 17,58 | 18,01 | 1,24% | - |
| 20.08.2025 | 17,72 | 17,87 | 17,52 | 17,79 | 0,31% | - |
| 19.08.2025 | 17,51 | 17,80 | 17,28 | 17,74 | 1,28% | - |
| 18.08.2025 | 17,05 | 17,62 | 16,99 | 17,51 | 2,82% | - |
| 15.08.2025 | 16,50 | 17,51 | 16,44 | 17,03 | 3,27% | - |
| 14.08.2025 | 16,08 | 16,50 | 16,07 | 16,49 | 2,26% | - |
| 13.08.2025 | 15,93 | 16,41 | 15,86 | 16,13 | 1,32% | - |
| 12.08.2025 | 15,73 | 15,92 | 15,67 | 15,92 | 1,08% | - |
| 11.08.2025 | 16,03 | 16,21 | 15,60 | 15,75 | -1,69% | - |
| 08.08.2025 | 15,91 | 16,20 | 15,91 | 16,02 | 0,57% | - |
| 07.08.2025 | 15,87 | 16,03 | 15,71 | 15,93 | 0,85% | - |
| 06.08.2025 | 15,78 | 15,99 | 15,57 | 15,79 | 0,54% | - |
| 05.08.2025 | 15,77 | 15,96 | 15,63 | 15,71 | -0,13% | - |
| 04.08.2025 | 15,93 | 16,26 | 15,40 | 15,73 | -1,19% | - |
| 01.08.2025 | 17,03 | 17,03 | 15,74 | 15,92 | -6,33% | - |
| 31.07.2025 | 17,42 | 17,86 | 16,83 | 16,99 | -2,30% | - |
| 30.07.2025 | 17,27 | 18,10 | 17,16 | 17,39 | 0,78% | - |
| 29.07.2025 | 17,21 | 17,99 | 17,02 | 17,26 | 0,03% | - |
| 28.07.2025 | 17,11 | 17,48 | 17,00 | 17,25 | 0,44% | - |
| 25.07.2025 | 16,78 | 17,41 | 16,76 | 17,18 | 2,29% | - |
| 24.07.2025 | 16,55 | 16,88 | 16,29 | 16,79 | 3,35% | - |
| 23.07.2025 | 15,70 | 16,35 | 15,64 | 16,25 | 3,87% | - |
| 22.07.2025 | 15,92 | 15,94 | 15,54 | 15,64 | -1,54% | - |
| 21.07.2025 | 15,95 | 16,10 | 15,87 | 15,89 | -0,38% | - |
| 18.07.2025 | 16,08 | 16,08 | 15,87 | 15,95 | -0,50% | - |
| 17.07.2025 | 15,98 | 16,10 | 15,88 | 16,03 | 0,09% | - |
| 16.07.2025 | 16,21 | 16,38 | 15,96 | 16,01 | -1,42% | - |
| 15.07.2025 | 16,29 | 16,40 | 16,11 | 16,24 | -0,12% | - |
| 14.07.2025 | 15,95 | 16,32 | 15,95 | 16,26 | 1,40% | - |
| 11.07.2025 | 16,21 | 16,34 | 15,98 | 16,04 | -1,29% | - |
| 10.07.2025 | 15,93 | 16,31 | 15,84 | 16,25 | 1,82% | - |