27,210€
3,07%
Echtzeit-Aktienkurs Medincell S.A.
Bid:
Ask:
Aktienkurse zur Medincell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2026 | 26,64 | 27,36 | 26,31 | 27,36 | 2,66% | 872,00 |
| 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% | - |
| 01.04.2026 | 23,18 | 23,62 | 23,04 | 23,06 | 0,74% | - |
| 31.03.2026 | 22,16 | 22,94 | 22,06 | 22,89 | 4,23% | - |
| 30.03.2026 | 22,03 | 22,21 | 21,64 | 21,96 | -0,09% | - |
| 27.03.2026 | 22,05 | 22,50 | 21,83 | 21,98 | 0,00% | - |
| 26.03.2026 | 21,63 | 22,22 | 21,31 | 21,98 | 1,06% | - |
| 25.03.2026 | 21,09 | 22,46 | 21,05 | 21,75 | 2,98% | - |
| 24.03.2026 | 21,44 | 21,63 | 20,74 | 21,12 | -2,27% | - |
| 23.03.2026 | 20,11 | 22,03 | 19,80 | 21,61 | 7,38% | 2.240,00 |
| 20.03.2026 | 20,55 | 20,90 | 19,99 | 20,13 | -2,40% | - |
| 19.03.2026 | 20,66 | 20,77 | 20,32 | 20,62 | -0,19% | - |
| 18.03.2026 | 21,17 | 21,27 | 20,51 | 20,66 | -1,48% | - |
| 17.03.2026 | 20,87 | 21,03 | 20,39 | 20,97 | -0,24% | - |
| 16.03.2026 | 20,46 | 21,08 | 20,24 | 21,02 | 3,85% | - |
| 13.03.2026 | 20,73 | 20,98 | 20,24 | 20,24 | -2,32% | - |
| 12.03.2026 | 21,86 | 22,27 | 20,72 | 20,72 | -6,16% | - |
| 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% | - |