33,560€
0,60%
Echtzeit-Aktienkurs Medincell S.A.
Bid:
Ask:
Aktienkurse zur Medincell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 33,39 | 33,70 | 32,85 | 33,06 | -0,90% | - |
| 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% | - |
| 09.07.2025 | 15,83 | 16,26 | 15,68 | 15,96 | 0,76% | - |
| 08.07.2025 | 16,20 | 16,23 | 15,40 | 15,84 | -2,01% | - |
| 07.07.2025 | 16,81 | 16,88 | 16,16 | 16,16 | -3,69% | - |
| 04.07.2025 | 16,37 | 16,94 | 16,34 | 16,78 | 2,13% | 600,00 |
| 03.07.2025 | 16,46 | 16,52 | 16,21 | 16,43 | -0,12% | - |
| 02.07.2025 | 16,48 | 16,75 | 16,27 | 16,45 | -0,03% | - |
| 01.07.2025 | 16,77 | 16,78 | 16,17 | 16,46 | -1,85% | - |
| 30.06.2025 | 16,79 | 17,08 | 16,71 | 16,77 | -0,15% | - |
| 27.06.2025 | 16,38 | 17,22 | 16,38 | 16,79 | 1,36% | - |
| 26.06.2025 | 16,88 | 17,04 | 16,44 | 16,57 | -1,75% | - |
| 25.06.2025 | 16,59 | 17,19 | 16,52 | 16,86 | 1,69% | - |
| 24.06.2025 | 16,97 | 17,43 | 16,39 | 16,58 | -3,52% | - |
| 23.06.2025 | 16,83 | 17,72 | 16,81 | 17,19 | 1,84% | - |
| 20.06.2025 | 16,56 | 17,54 | 16,50 | 16,88 | 1,53% | - |
| 19.06.2025 | 16,49 | 17,01 | 15,95 | 16,62 | 1,00% | - |
| 18.06.2025 | 15,04 | 16,63 | 15,01 | 16,46 | 9,66% | - |
| 17.06.2025 | 15,36 | 15,53 | 14,99 | 15,01 | -2,91% | - |
| 16.06.2025 | 15,44 | 15,79 | 15,23 | 15,46 | 0,26% | - |
| 13.06.2025 | 15,57 | 15,66 | 15,16 | 15,42 | -1,38% | - |
| 12.06.2025 | 15,70 | 15,82 | 15,44 | 15,63 | -0,79% | - |
| 11.06.2025 | 15,98 | 16,08 | 15,53 | 15,76 | -1,62% | - |
| 10.06.2025 | 15,99 | 16,34 | 15,96 | 16,02 | 0,28% | - |
| 09.06.2025 | 16,13 | 16,24 | 15,82 | 15,97 | -0,96% | - |
| 06.06.2025 | 16,38 | 16,62 | 16,11 | 16,13 | -1,53% | - |
| 05.06.2025 | 16,07 | 16,58 | 15,95 | 16,38 | 1,87% | - |
| 04.06.2025 | 16,13 | 16,24 | 15,88 | 16,08 | -0,12% | - |
| 03.06.2025 | 16,44 | 16,56 | 15,77 | 16,10 | -2,40% | - |
| 02.06.2025 | 16,64 | 16,87 | 16,35 | 16,49 | -1,26% | - |
| 30.05.2025 | 16,46 | 17,00 | 16,38 | 16,70 | 1,64% | - |