24,350€
-1,42%
Echtzeit-Aktienkurs Medincell S.A.
Bid:
Ask:
Aktienkurse zur Medincell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 24,83 | 25,11 | 23,68 | 24,33 | -2,13% | 11.616,00 |
| 21.08.2026 | 24,19 | 24,91 | 24,08 | 24,86 | 2,81% | 1.634,00 |
| 20.08.2026 | 24,87 | 25,27 | 24,08 | 24,18 | -2,77% | 6.270,00 |
| 19.08.2026 | 24,43 | 25,01 | 24,43 | 24,87 | 1,51% | 10.123,00 |
| 18.08.2026 | 24,40 | 24,68 | 24,19 | 24,50 | 0,04% | 5.168,00 |
| 17.08.2026 | 24,21 | 24,55 | 24,14 | 24,49 | 1,28% | - |
| 14.08.2026 | 24,55 | 24,57 | 24,02 | 24,18 | -1,59% | 5.516,00 |
| 13.08.2026 | 24,85 | 25,16 | 24,50 | 24,57 | -0,89% | 10.921,00 |
| 12.08.2026 | 24,45 | 25,14 | 24,41 | 24,79 | 2,35% | 10.597,00 |
| 11.08.2026 | 24,09 | 24,87 | 24,03 | 24,22 | 0,50% | 13.844,00 |
| 10.08.2026 | 24,50 | 24,83 | 24,00 | 24,10 | -1,71% | 5.423,00 |
| 07.08.2026 | 24,91 | 25,20 | 24,45 | 24,52 | -1,64% | 2.352,00 |
| 06.08.2026 | 25,39 | 25,63 | 24,90 | 24,93 | -1,85% | 1.360,00 |
| 05.08.2026 | 25,21 | 25,62 | 24,80 | 25,40 | 0,83% | 22.392,00 |
| 04.08.2026 | 24,60 | 25,28 | 24,25 | 25,19 | 2,69% | 13.450,00 |
| 03.08.2026 | 26,13 | 26,17 | 24,46 | 24,53 | -5,58% | 3.402,00 |
| 31.07.2026 | 26,50 | 27,20 | 25,92 | 25,98 | -1,59% | 6.027,00 |
| 30.07.2026 | 26,22 | 26,66 | 25,56 | 26,40 | 0,99% | 6.719,00 |
| 29.07.2026 | 25,21 | 27,30 | 25,17 | 26,14 | 4,14% | 10.155,00 |
| 28.07.2026 | 26,02 | 26,10 | 25,10 | 25,10 | -3,83% | 13.584,00 |
| 27.07.2026 | 26,22 | 26,52 | 25,81 | 26,10 | 0,62% | 3.600,00 |
| 24.07.2026 | 25,70 | 26,16 | 25,27 | 25,94 | 0,82% | 9.100,00 |
| 23.07.2026 | 25,14 | 25,90 | 24,99 | 25,73 | 1,38% | 43.950,00 |
| 22.07.2026 | 25,42 | 25,72 | 24,93 | 25,38 | -0,20% | 2.048,00 |
| 21.07.2026 | 25,16 | 25,84 | 24,82 | 25,43 | 1,84% | 26.909,00 |
| 20.07.2026 | 25,35 | 25,71 | 24,93 | 24,97 | -1,54% | 5.774,00 |
| 17.07.2026 | 25,21 | 25,68 | 25,08 | 25,36 | -0,24% | 13.332,00 |
| 16.07.2026 | 25,89 | 26,41 | 25,35 | 25,42 | -1,74% | 7.193,00 |
| 15.07.2026 | 26,49 | 26,55 | 25,46 | 25,87 | -1,82% | 19.891,00 |
| 14.07.2026 | 26,76 | 26,81 | 26,18 | 26,35 | -1,46% | - |
| 13.07.2026 | 26,87 | 27,38 | 26,66 | 26,74 | -1,26% | 13.035,00 |
| 10.07.2026 | 27,77 | 28,10 | 27,01 | 27,08 | -2,66% | 2.619,00 |
| 09.07.2026 | 29,04 | 29,08 | 27,40 | 27,82 | -3,94% | 8.944,00 |
| 08.07.2026 | 29,20 | 29,31 | 28,27 | 28,96 | -1,43% | 7.661,00 |
| 07.07.2026 | 28,37 | 29,39 | 28,35 | 29,38 | 3,12% | 12.135,00 |
| 06.07.2026 | 29,31 | 29,72 | 27,77 | 28,49 | -2,83% | 16.401,00 |
| 03.07.2026 | 29,50 | 29,72 | 28,79 | 29,32 | -0,24% | 4.051,00 |
| 02.07.2026 | 29,27 | 29,62 | 28,18 | 29,39 | 0,34% | 10.280,00 |
| 01.07.2026 | 28,66 | 29,53 | 28,52 | 29,29 | 2,16% | 7.202,00 |
| 30.06.2026 | 26,98 | 28,85 | 26,96 | 28,67 | 6,38% | 23.244,00 |
| 29.06.2026 | 25,93 | 27,28 | 25,87 | 26,95 | 4,01% | 16.511,00 |
| 26.06.2026 | 25,13 | 26,25 | 24,93 | 25,91 | 2,41% | 12.065,00 |
| 25.06.2026 | 25,08 | 25,42 | 24,66 | 25,30 | 1,28% | 2.756,00 |
| 24.06.2026 | 26,38 | 26,41 | 24,63 | 24,98 | -5,24% | 47.806,00 |
| 23.06.2026 | 24,86 | 26,46 | 24,78 | 26,36 | 5,15% | 18.599,00 |
| 22.06.2026 | 24,07 | 25,25 | 24,04 | 25,07 | 4,55% | 42.598,00 |
| 19.06.2026 | 24,42 | 25,06 | 23,88 | 23,98 | -2,28% | 6.392,00 |
| 18.06.2026 | 24,55 | 25,70 | 24,24 | 24,54 | 0,53% | 12.665,00 |
| 17.06.2026 | 27,54 | 27,56 | 23,64 | 24,41 | -11,11% | 25.602,00 |
| 16.06.2026 | 27,83 | 28,56 | 27,39 | 27,46 | -1,22% | 3.540,00 |
| 15.06.2026 | 27,82 | 28,17 | 27,54 | 27,80 | 1,24% | - |
| 12.06.2026 | 28,14 | 28,28 | 26,94 | 27,46 | -2,62% | 5.617,00 |
| 11.06.2026 | 26,64 | 28,25 | 26,31 | 28,20 | 5,82% | 5.539,00 |
| 10.06.2026 | 27,88 | 27,92 | 26,32 | 26,65 | -4,03% | 13.742,00 |
| 09.06.2026 | 28,04 | 28,45 | 27,44 | 27,77 | -0,75% | 21.990,00 |
| 08.06.2026 | 26,49 | 28,11 | 26,43 | 27,98 | 5,82% | 4.940,00 |
| 05.06.2026 | 26,80 | 27,54 | 26,44 | 26,44 | -1,78% | - |
| 04.06.2026 | 25,75 | 27,17 | 25,74 | 26,92 | 4,42% | 13.594,00 |
| 03.06.2026 | 26,75 | 27,33 | 25,74 | 25,78 | -3,73% | 11.871,00 |
| 02.06.2026 | 28,41 | 28,46 | 26,61 | 26,78 | -5,57% | 20.529,00 |
| 01.06.2026 | 28,25 | 29,48 | 28,06 | 28,36 | 0,42% | 21.419,00 |
| 29.05.2026 | 28,53 | 29,25 | 28,16 | 28,24 | -0,74% | 21.870,00 |
| 28.05.2026 | 26,52 | 28,51 | 26,48 | 28,45 | 6,51% | - |
| 27.05.2026 | 26,75 | 27,20 | 26,43 | 26,71 | -0,11% | 1.160,00 |
| 26.05.2026 | 26,63 | 26,84 | 26,41 | 26,74 | 0,00% | 3.382,00 |
| 25.05.2026 | 27,47 | 27,49 | 26,44 | 26,74 | -1,18% | 2.826,00 |
| 22.05.2026 | 27,47 | 27,75 | 26,02 | 27,06 | -1,10% | 6.320,00 |
| 21.05.2026 | 26,89 | 27,46 | 26,01 | 27,36 | 1,33% | 2.176,00 |
| 20.05.2026 | 25,86 | 27,32 | 25,85 | 27,00 | 4,49% | 300,00 |
| 19.05.2026 | 26,11 | 26,33 | 25,67 | 25,84 | -1,37% | - |
| 18.05.2026 | 26,91 | 27,11 | 25,96 | 26,20 | -3,43% | 1.160,00 |
| 15.05.2026 | 29,00 | 29,10 | 27,09 | 27,13 | -6,12% | - |
| 14.05.2026 | 28,25 | 28,91 | 27,73 | 28,90 | 2,30% | 700,00 |
| 13.05.2026 | 27,81 | 28,90 | 27,38 | 28,25 | 1,84% | - |
| 12.05.2026 | 26,92 | 27,76 | 26,38 | 27,74 | 2,51% | 62,00 |
| 11.05.2026 | 25,92 | 27,18 | 25,88 | 27,06 | 3,96% | - |
| 08.05.2026 | 26,14 | 26,35 | 25,81 | 26,03 | -0,23% | - |
| 07.05.2026 | 26,69 | 26,98 | 26,04 | 26,09 | -2,17% | 312,00 |
| 06.05.2026 | 25,33 | 26,90 | 25,29 | 26,67 | 6,25% | - |
| 05.05.2026 | 24,53 | 25,29 | 24,21 | 25,10 | 2,45% | - |
| 04.05.2026 | 24,74 | 25,27 | 23,56 | 24,50 | -0,85% | - |
| 30.04.2026 | 24,54 | 24,89 | 23,75 | 24,71 | -0,32% | - |
| 29.04.2026 | 22,93 | 25,44 | 22,52 | 24,79 | 8,49% | - |
| 28.04.2026 | 23,82 | 23,84 | 22,74 | 22,85 | -4,31% | - |
| 27.04.2026 | 23,17 | 23,93 | 23,15 | 23,88 | 2,67% | - |
| 24.04.2026 | 24,11 | 24,11 | 23,04 | 23,26 | -3,33% | - |
| 23.04.2026 | 24,04 | 24,68 | 23,78 | 24,06 | -0,50% | 160,00 |
| 22.04.2026 | 24,60 | 24,93 | 24,03 | 24,18 | -0,90% | - |
| 21.04.2026 | 24,00 | 24,91 | 23,53 | 24,40 | 1,84% | - |
| 20.04.2026 | 23,93 | 24,09 | 23,36 | 23,96 | -0,91% | - |
| 17.04.2026 | 24,08 | 24,53 | 23,54 | 24,18 | 0,58% | - |
| 16.04.2026 | 24,71 | 24,76 | 23,54 | 24,04 | -2,24% | - |
| 15.04.2026 | 25,04 | 25,23 | 24,43 | 24,59 | -1,40% | - |
| 14.04.2026 | 23,48 | 25,15 | 23,48 | 24,94 | 5,95% | - |
| 13.04.2026 | 23,11 | 23,65 | 22,70 | 23,54 | 1,38% | - |
| 10.04.2026 | 23,04 | 24,32 | 22,61 | 23,22 | 1,66% | - |
| 09.04.2026 | 21,90 | 23,02 | 21,86 | 22,84 | 3,72% | - |
| 08.04.2026 | 22,58 | 23,02 | 21,89 | 22,02 | 0,23% | - |
| 07.04.2026 | 23,06 | 23,12 | 21,65 | 21,97 | -5,06% | - |
| 02.04.2026 | 22,67 | 23,17 | 22,39 | 23,14 | 0,35% | - |