16,200€
Echtzeit-Aktienkurs Medincell S.A.
Bid:
Ask:
Aktienkurse zur Medincell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 16,29 | 16,85 | 16,29 | 16,43 | -0,18% | - |
| 28.05.2025 | 16,79 | 17,20 | 16,22 | 16,46 | -2,66% | - |
| 27.05.2025 | 16,80 | 17,16 | 16,78 | 16,91 | 0,30% | - |
| 26.05.2025 | 16,11 | 17,46 | 16,11 | 16,86 | 3,34% | - |
| 23.05.2025 | 15,85 | 16,53 | 15,81 | 16,32 | 2,84% | - |
| 22.05.2025 | 15,64 | 16,08 | 15,64 | 15,87 | 1,47% | - |
| 21.05.2025 | 15,55 | 15,89 | 15,42 | 15,64 | 0,22% | - |
| 20.05.2025 | 15,65 | 15,69 | 15,24 | 15,60 | 0,16% | - |
| 19.05.2025 | 15,30 | 15,71 | 15,26 | 15,58 | 1,40% | - |
| 16.05.2025 | 14,95 | 15,50 | 14,92 | 15,36 | 2,64% | - |
| 15.05.2025 | 15,43 | 15,61 | 14,88 | 14,97 | -3,26% | - |
| 14.05.2025 | 15,04 | 15,76 | 14,98 | 15,47 | 3,00% | - |
| 13.05.2025 | 15,22 | 15,42 | 14,92 | 15,02 | -1,77% | - |
| 12.05.2025 | 15,37 | 15,61 | 14,68 | 15,29 | -1,55% | - |
| 09.05.2025 | 15,57 | 15,98 | 15,43 | 15,53 | -0,45% | - |
| 08.05.2025 | 15,45 | 15,75 | 15,29 | 15,60 | 0,97% | - |
| 07.05.2025 | 15,40 | 15,68 | 15,15 | 15,45 | 0,72% | - |
| 06.05.2025 | 15,35 | 15,46 | 15,07 | 15,34 | -0,26% | - |
| 05.05.2025 | 15,47 | 15,51 | 14,71 | 15,38 | -0,87% | - |
| 02.05.2025 | 15,13 | 15,53 | 15,13 | 15,52 | 2,51% | - |
| 30.04.2025 | 15,30 | 15,32 | 15,03 | 15,14 | 0,46% | - |
| 29.04.2025 | 14,99 | 15,19 | 14,75 | 15,07 | 0,43% | - |
| 28.04.2025 | 14,99 | 15,16 | 14,87 | 15,00 | -0,33% | - |
| 25.04.2025 | 15,03 | 15,44 | 14,87 | 15,05 | 0,27% | - |
| 24.04.2025 | 14,68 | 15,02 | 14,62 | 15,01 | 2,21% | - |
| 23.04.2025 | 14,58 | 14,98 | 14,33 | 14,69 | 1,35% | - |
| 22.04.2025 | 14,08 | 14,56 | 14,07 | 14,49 | 2,55% | - |
| 17.04.2025 | 14,04 | 14,38 | 13,95 | 14,13 | 1,04% | - |
| 16.04.2025 | 13,88 | 14,23 | 13,83 | 13,99 | -0,11% | - |
| 15.04.2025 | 13,46 | 14,14 | 13,45 | 14,00 | 3,74% | - |
| 14.04.2025 | 13,03 | 13,58 | 13,02 | 13,50 | 3,29% | - |
| 11.04.2025 | 13,16 | 13,29 | 12,76 | 13,07 | -0,46% | - |
| 10.04.2025 | 12,96 | 13,94 | 12,96 | 13,13 | 1,27% | - |
| 09.04.2025 | 13,74 | 13,74 | 12,79 | 12,96 | -5,64% | - |
| 08.04.2025 | 13,20 | 13,74 | 13,12 | 13,74 | 4,05% | - |
| 07.04.2025 | 13,41 | 13,41 | 12,20 | 13,20 | -1,57% | - |
| 04.04.2025 | 13,88 | 13,97 | 13,34 | 13,41 | -3,39% | - |
| 03.04.2025 | 13,80 | 14,39 | 13,80 | 13,88 | -0,93% | - |
| 02.04.2025 | 14,19 | 14,51 | 13,80 | 14,01 | -1,34% | - |
| 01.04.2025 | 14,48 | 14,60 | 14,02 | 14,20 | -1,87% | - |
| 31.03.2025 | 14,74 | 14,93 | 14,23 | 14,47 | -3,34% | - |
| 28.03.2025 | 14,83 | 15,08 | 14,76 | 14,97 | 0,60% | - |
| 27.03.2025 | 14,98 | 15,24 | 14,73 | 14,88 | -0,67% | - |
| 26.03.2025 | 14,71 | 15,15 | 14,68 | 14,98 | 1,77% | - |
| 25.03.2025 | 14,89 | 14,98 | 14,64 | 14,72 | -1,27% | - |
| 24.03.2025 | 15,03 | 15,26 | 14,81 | 14,91 | -0,80% | - |
| 21.03.2025 | 14,79 | 15,13 | 14,71 | 15,03 | 1,49% | - |
| 20.03.2025 | 14,61 | 14,99 | 14,45 | 14,81 | 1,09% | - |
| 19.03.2025 | 14,43 | 14,79 | 14,33 | 14,65 | 1,52% | - |
| 18.03.2025 | 13,97 | 14,58 | 13,83 | 14,43 | 3,37% | - |
| 17.03.2025 | 13,82 | 14,09 | 13,72 | 13,96 | 1,16% | - |
| 14.03.2025 | 13,93 | 14,19 | 13,70 | 13,80 | -0,50% | - |
| 13.03.2025 | 13,93 | 14,15 | 13,84 | 13,87 | -0,57% | - |
| 12.03.2025 | 13,65 | 14,13 | 13,58 | 13,95 | 2,57% | - |
| 11.03.2025 | 13,69 | 13,85 | 13,50 | 13,60 | -0,37% | - |
| 10.03.2025 | 13,99 | 14,13 | 13,52 | 13,65 | -2,50% | - |
| 07.03.2025 | 14,25 | 14,26 | 13,81 | 14,00 | -1,69% | - |
| 06.03.2025 | 14,26 | 14,68 | 14,02 | 14,24 | -1,39% | - |
| 05.03.2025 | 14,05 | 14,57 | 14,05 | 14,44 | 2,78% | - |
| 04.03.2025 | 14,36 | 14,67 | 13,99 | 14,05 | -2,23% | - |
| 03.03.2025 | 14,06 | 14,63 | 14,06 | 14,37 | 1,63% | - |
| 28.02.2025 | 14,10 | 14,57 | 14,00 | 14,14 | -0,98% | - |
| 27.02.2025 | 14,20 | 14,75 | 14,09 | 14,28 | 0,78% | - |
| 26.02.2025 | 13,65 | 14,30 | 12,99 | 14,17 | 8,25% | - |
| 25.02.2025 | 13,46 | 13,57 | 12,99 | 13,09 | -3,25% | - |
| 24.02.2025 | 13,57 | 13,83 | 13,46 | 13,53 | 0,07% | - |
| 21.02.2025 | 13,56 | 13,80 | 13,44 | 13,52 | -0,07% | - |
| 20.02.2025 | 13,47 | 13,78 | 13,43 | 13,53 | 0,52% | - |
| 19.02.2025 | 13,00 | 13,91 | 13,00 | 13,46 | -4,06% | - |
| 18.02.2025 | 14,33 | 14,42 | 13,84 | 14,03 | -2,03% | - |
| 17.02.2025 | 13,98 | 14,50 | 13,98 | 14,32 | 2,51% | - |
| 14.02.2025 | 14,49 | 14,60 | 13,86 | 13,97 | -3,39% | - |
| 13.02.2025 | 15,12 | 15,32 | 14,45 | 14,46 | -4,74% | - |
| 12.02.2025 | 15,22 | 15,23 | 14,91 | 15,18 | -0,26% | - |
| 11.02.2025 | 15,03 | 15,37 | 14,80 | 15,22 | 1,20% | - |
| 10.02.2025 | 15,84 | 16,15 | 14,94 | 15,04 | -4,63% | - |
| 07.02.2025 | 16,38 | 16,44 | 15,77 | 15,77 | -3,61% | - |
| 06.02.2025 | 16,26 | 16,64 | 16,21 | 16,36 | 0,86% | - |
| 05.02.2025 | 15,89 | 16,25 | 15,89 | 16,22 | 1,63% | - |
| 04.02.2025 | 15,60 | 16,22 | 15,60 | 15,96 | 2,44% | - |
| 03.02.2025 | 15,78 | 15,80 | 15,38 | 15,58 | -0,70% | - |
| 31.01.2025 | 15,43 | 15,94 | 15,43 | 15,69 | 1,16% | 13,00 |
| 30.01.2025 | 16,06 | 16,12 | 15,18 | 15,51 | -3,12% | - |
| 29.01.2025 | 16,58 | 17,20 | 15,85 | 16,01 | -4,70% | - |
| 28.01.2025 | 16,19 | 16,94 | 16,15 | 16,80 | 3,38% | - |
| 27.01.2025 | 15,82 | 16,43 | 15,80 | 16,25 | 1,82% | - |
| 24.01.2025 | 15,93 | 16,30 | 15,73 | 15,96 | 0,06% | - |
| 23.01.2025 | 16,06 | 16,08 | 15,72 | 15,95 | -0,50% | - |
| 22.01.2025 | 15,88 | 16,13 | 15,74 | 16,03 | 0,25% | - |
| 21.01.2025 | 16,15 | 17,45 | 15,68 | 15,99 | -1,42% | - |
| 20.01.2025 | 16,29 | 16,44 | 16,10 | 16,22 | -0,43% | - |
| 17.01.2025 | 16,24 | 16,39 | 16,02 | 16,29 | 0,43% | - |
| 16.01.2025 | 16,28 | 16,40 | 16,12 | 16,22 | -0,73% | - |
| 15.01.2025 | 16,35 | 16,64 | 16,10 | 16,34 | 0,37% | - |