19,475€
5,27%
Echtzeit-Aktienkurs Medincell S.A.
Bid:
Ask:
Aktienkurse zur Medincell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 18,76 | 18,79 | 18,72 | 18,72 | 0,21% | - |
| 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% | - |
| 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% | - |