22,080€
-1,60%
Echtzeit-Aktienkurs Medincell S.A.
Bid:
Ask:
Aktienkurse zur Medincell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2026 | 22,65 | 22,67 | 21,75 | 22,08 | -2,30% | - |
| 10.03.2026 | 21,88 | 22,95 | 21,84 | 22,60 | 3,57% | - |
| 09.03.2026 | 21,03 | 22,13 | 20,58 | 21,82 | 2,20% | - |
| 06.03.2026 | 20,88 | 22,61 | 20,52 | 21,35 | 2,64% | - |
| 05.03.2026 | 23,55 | 23,81 | 20,59 | 20,80 | -12,27% | - |
| 04.03.2026 | 22,39 | 23,75 | 22,06 | 23,71 | 5,66% | - |
| 03.03.2026 | 22,91 | 22,93 | 22,23 | 22,44 | -3,03% | - |
| 02.03.2026 | 22,85 | 23,50 | 22,35 | 23,14 | -0,43% | - |
| 27.02.2026 | 24,08 | 24,24 | 23,01 | 23,24 | -3,53% | - |
| 26.02.2026 | 24,91 | 25,90 | 23,97 | 24,09 | -3,60% | - |
| 25.02.2026 | 24,19 | 25,00 | 23,98 | 24,99 | 3,31% | - |
| 24.02.2026 | 24,70 | 24,72 | 24,06 | 24,19 | -1,99% | - |
| 23.02.2026 | 25,40 | 25,69 | 23,55 | 24,68 | -3,59% | - |
| 20.02.2026 | 24,14 | 26,00 | 23,41 | 25,60 | 6,44% | - |
| 19.02.2026 | 23,96 | 24,57 | 23,85 | 24,05 | 0,50% | - |
| 18.02.2026 | 24,62 | 24,68 | 23,87 | 23,93 | -2,68% | - |
| 17.02.2026 | 24,14 | 24,81 | 23,86 | 24,59 | 1,49% | - |
| 16.02.2026 | 25,45 | 25,51 | 24,06 | 24,23 | -4,68% | - |
| 13.02.2026 | 24,25 | 25,46 | 23,92 | 25,42 | 5,65% | - |
| 12.02.2026 | 24,29 | 24,39 | 23,96 | 24,06 | -0,17% | - |
| 11.02.2026 | 23,23 | 24,31 | 22,91 | 24,10 | 3,70% | - |
| 10.02.2026 | 24,30 | 24,52 | 23,24 | 23,24 | -4,44% | - |
| 09.02.2026 | 23,86 | 24,39 | 23,84 | 24,32 | 2,79% | - |
| 06.02.2026 | 23,29 | 23,83 | 23,09 | 23,66 | 2,42% | - |
| 05.02.2026 | 22,99 | 23,50 | 22,92 | 23,10 | 0,79% | - |
| 04.02.2026 | 23,09 | 23,27 | 22,72 | 22,92 | 0,17% | - |
| 03.02.2026 | 23,31 | 23,45 | 22,88 | 22,88 | -1,55% | - |
| 02.02.2026 | 22,29 | 23,26 | 22,25 | 23,24 | 3,20% | - |
| 30.01.2026 | 23,16 | 23,31 | 22,42 | 22,52 | -3,18% | - |
| 29.01.2026 | 24,14 | 24,85 | 22,73 | 23,26 | -3,49% | - |
| 28.01.2026 | 27,95 | 27,97 | 24,01 | 24,10 | -12,96% | - |
| 27.01.2026 | 26,65 | 27,81 | 26,44 | 27,69 | 3,63% | - |
| 26.01.2026 | 29,16 | 29,23 | 26,42 | 26,72 | -8,46% | - |
| 23.01.2026 | 28,70 | 29,28 | 28,23 | 29,19 | 2,28% | - |
| 22.01.2026 | 28,08 | 28,95 | 27,96 | 28,54 | 1,67% | - |
| 21.01.2026 | 27,01 | 28,17 | 26,45 | 28,07 | 4,23% | - |
| 20.01.2026 | 27,19 | 27,25 | 26,16 | 26,93 | -1,25% | - |
| 19.01.2026 | 27,76 | 28,45 | 26,76 | 27,27 | -3,50% | - |
| 16.01.2026 | 26,85 | 28,28 | 26,80 | 28,26 | 5,49% | 1.400,00 |
| 15.01.2026 | 27,77 | 28,31 | 26,64 | 26,79 | -2,40% | - |
| 14.01.2026 | 26,35 | 27,65 | 26,30 | 27,45 | 4,21% | - |
| 13.01.2026 | 26,48 | 27,23 | 26,03 | 26,34 | -0,60% | - |
| 12.01.2026 | 25,50 | 26,62 | 25,26 | 26,50 | 3,76% | - |
| 09.01.2026 | 25,75 | 26,32 | 25,43 | 25,54 | -0,85% | - |
| 08.01.2026 | 25,62 | 26,53 | 25,35 | 25,76 | 0,94% | - |
| 07.01.2026 | 24,45 | 25,75 | 24,38 | 25,52 | 4,12% | - |
| 06.01.2026 | 23,93 | 24,71 | 23,87 | 24,51 | 2,68% | - |
| 05.01.2026 | 24,86 | 25,26 | 23,69 | 23,87 | -3,20% | - |
| 02.01.2026 | 25,22 | 25,67 | 24,66 | 24,66 | -2,10% | - |
| 30.12.2025 | 24,90 | 25,19 | 24,61 | 25,19 | 2,23% | - |
| 29.12.2025 | 24,64 | 25,26 | 24,64 | 24,64 | -1,32% | - |
| 23.12.2025 | 25,07 | 25,36 | 24,44 | 24,97 | -0,40% | - |
| 22.12.2025 | 25,18 | 25,26 | 24,37 | 25,07 | -0,52% | - |
| 19.12.2025 | 25,63 | 25,93 | 25,02 | 25,20 | -1,64% | - |
| 18.12.2025 | 25,72 | 26,40 | 25,39 | 25,62 | -0,08% | - |
| 17.12.2025 | 27,11 | 27,26 | 25,49 | 25,64 | -5,18% | - |
| 16.12.2025 | 26,75 | 27,04 | 26,18 | 27,04 | -1,82% | - |
| 15.12.2025 | 27,72 | 27,86 | 26,74 | 27,54 | -0,51% | - |
| 12.12.2025 | 29,27 | 29,76 | 27,53 | 27,68 | -5,37% | - |
| 11.12.2025 | 27,38 | 29,32 | 27,10 | 29,25 | 7,03% | - |
| 10.12.2025 | 26,84 | 28,40 | 25,33 | 27,33 | 2,82% | - |
| 09.12.2025 | 26,48 | 28,20 | 26,28 | 26,58 | 1,22% | - |
| 08.12.2025 | 26,02 | 27,43 | 25,99 | 26,26 | 1,63% | - |
| 05.12.2025 | 25,90 | 26,56 | 25,84 | 25,84 | 1,02% | - |
| 04.12.2025 | 26,32 | 26,35 | 25,58 | 25,58 | -2,14% | - |
| 03.12.2025 | 25,96 | 26,88 | 25,90 | 26,14 | 1,32% | - |
| 02.12.2025 | 28,13 | 28,26 | 25,69 | 25,80 | -7,66% | - |
| 01.12.2025 | 28,05 | 28,46 | 27,47 | 27,94 | 0,43% | - |
| 28.11.2025 | 28,12 | 28,34 | 27,75 | 27,82 | -0,71% | - |
| 27.11.2025 | 29,07 | 29,22 | 27,99 | 28,02 | -2,51% | - |
| 26.11.2025 | 28,68 | 29,23 | 28,62 | 28,74 | 0,00% | - |
| 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% | - |