14,140€
-0,98%
Echtzeit-Aktienkurs Medincell S.A.
Bid:
Ask:
Aktienkurse zur Medincell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 14,14 | 14,57 | 14,04 | 14,14 | -0,98% | - |
| 27.02.2025 | 14,40 | 14,74 | 14,10 | 14,28 | 0,00% | 122.058,00 |
| 26.02.2025 | 13,82 | 14,30 | 13,00 | 14,28 | 9,34% | 288.542,00 |
| 25.02.2025 | 13,50 | 13,50 | 13,02 | 13,06 | -3,40% | 99.231,00 |
| 24.02.2025 | 13,60 | 13,80 | 13,50 | 13,52 | -0,59% | 74.261,00 |
| 21.02.2025 | 13,56 | 13,78 | 13,48 | 13,60 | 0,74% | 70.604,00 |
| 20.02.2025 | 13,72 | 13,86 | 13,48 | 13,50 | 0,30% | 94.538,00 |
| 19.02.2025 | 13,20 | 13,96 | 13,10 | 13,46 | -3,99% | 259.920,00 |
| 18.02.2025 | 14,42 | 14,42 | 13,82 | 14,02 | -1,96% | 58.075,00 |
| 17.02.2025 | 14,30 | 14,60 | 14,08 | 14,30 | 2,14% | 45.566,00 |
| 14.02.2025 | 14,50 | 14,54 | 13,86 | 14,00 | -3,71% | 108.443,00 |
| 13.02.2025 | 15,24 | 15,28 | 14,50 | 14,54 | -3,45% | 79.133,00 |
| 12.02.2025 | 15,18 | 15,18 | 14,96 | 15,06 | -0,79% | 34.608,00 |
| 11.02.2025 | 14,92 | 15,34 | 14,82 | 15,18 | 1,07% | 50.639,00 |
| 10.02.2025 | 16,06 | 16,18 | 15,00 | 15,02 | -4,94% | 119.146,00 |
| 07.02.2025 | 16,34 | 16,40 | 15,80 | 15,80 | -3,54% | 36.968,00 |
| 06.02.2025 | 16,50 | 16,64 | 16,24 | 16,38 | 1,24% | 50.446,00 |
| 05.02.2025 | 16,00 | 16,24 | 15,94 | 16,18 | 1,25% | 49.323,00 |
| 04.02.2025 | 16,04 | 16,28 | 15,78 | 15,98 | 2,30% | 56.467,00 |
| 03.02.2025 | 15,42 | 15,80 | 15,32 | 15,62 | -0,76% | 67.002,00 |
| 31.01.2025 | 15,54 | 15,98 | 15,46 | 15,74 | 1,29% | 47.109,00 |
| 30.01.2025 | 15,66 | 15,72 | 15,10 | 15,54 | -3,00% | 166.361,00 |
| 29.01.2025 | 16,88 | 17,20 | 15,90 | 16,02 | -4,53% | 163.304,00 |
| 28.01.2025 | 16,30 | 16,94 | 16,26 | 16,78 | 3,71% | 58.114,00 |
| 27.01.2025 | 15,94 | 16,38 | 15,80 | 16,18 | 1,25% | 48.983,00 |
| 24.01.2025 | 15,80 | 16,22 | 15,72 | 15,98 | 0,63% | 30.737,00 |
| 23.01.2025 | 15,90 | 16,06 | 15,76 | 15,88 | -1,24% | 47.176,00 |
| 22.01.2025 | 16,00 | 16,08 | 15,76 | 16,08 | 0,75% | 57.723,00 |
| 21.01.2025 | 17,60 | 17,60 | 15,62 | 15,96 | -1,60% | 126.075,00 |
| 20.01.2025 | 16,34 | 16,40 | 16,12 | 16,22 | -0,49% | 20.967,00 |
| 17.01.2025 | 16,38 | 16,38 | 16,08 | 16,30 | 0,37% | 33.786,00 |
| 16.01.2025 | 16,26 | 16,38 | 16,10 | 16,24 | 0,12% | 26.018,00 |
| 15.01.2025 | 16,40 | 16,60 | 16,12 | 16,22 | -0,86% | 40.582,00 |
| 14.01.2025 | 16,54 | 16,62 | 16,18 | 16,36 | 0,37% | 43.198,00 |
| 13.01.2025 | 16,44 | 16,56 | 16,04 | 16,30 | -1,09% | 58.460,00 |
| 10.01.2025 | 16,82 | 16,86 | 16,48 | 16,48 | -2,25% | 43.611,00 |
| 09.01.2025 | 17,20 | 17,22 | 16,68 | 16,86 | -2,32% | 67.608,00 |
| 08.01.2025 | 17,28 | 17,50 | 17,10 | 17,26 | 0,23% | 41.512,00 |
| 07.01.2025 | 18,20 | 18,64 | 17,20 | 17,22 | -5,38% | 120.820,00 |
| 06.01.2025 | 18,10 | 18,42 | 17,92 | 18,20 | -1,30% | 76.861,00 |
| 03.01.2025 | 17,76 | 18,44 | 17,48 | 18,44 | 5,13% | 81.106,00 |
| 02.01.2025 | 16,66 | 17,58 | 16,52 | 17,54 | 5,54% | 79.829,00 |
| 31.12.2024 | 16,70 | 16,80 | 16,54 | 16,62 | -1,07% | 22.845,00 |
| 30.12.2024 | 17,30 | 17,48 | 16,74 | 16,80 | -2,89% | 42.668,00 |
| 27.12.2024 | 16,88 | 17,30 | 16,88 | 17,30 | 3,22% | 56.079,00 |
| 24.12.2024 | 16,90 | 17,00 | 16,76 | 16,76 | 0,00% | 25.933,00 |
| 23.12.2024 | 16,76 | 17,00 | 16,50 | 16,76 | -0,24% | 61.987,00 |
| 20.12.2024 | 17,00 | 17,34 | 16,44 | 16,80 | -1,64% | 85.913,00 |
| 19.12.2024 | 16,36 | 17,26 | 16,22 | 17,08 | 1,67% | 66.832,00 |
| 18.12.2024 | 15,90 | 16,80 | 15,90 | 16,80 | 5,53% | 90.111,00 |
| 17.12.2024 | 16,38 | 16,60 | 15,84 | 15,92 | -3,16% | 74.261,00 |
| 16.12.2024 | 16,54 | 16,78 | 15,92 | 16,44 | 0,86% | 101.252,00 |
| 13.12.2024 | 15,26 | 16,34 | 15,12 | 16,30 | 8,52% | 145.944,00 |
| 12.12.2024 | 15,60 | 16,02 | 15,00 | 15,02 | -3,22% | 177.856,00 |
| 11.12.2024 | 16,24 | 16,40 | 14,66 | 15,52 | -9,24% | 361.404,00 |
| 10.12.2024 | 17,20 | 17,90 | 17,00 | 17,10 | 1,91% | 101.163,00 |
| 09.12.2024 | 16,94 | 17,20 | 16,66 | 16,78 | 0,12% | 50.650,00 |
| 06.12.2024 | 16,72 | 16,94 | 16,60 | 16,76 | 0,24% | 40.843,00 |
| 05.12.2024 | 16,80 | 17,14 | 16,72 | 16,72 | 0,48% | 42.715,00 |
| 04.12.2024 | 16,52 | 16,72 | 16,22 | 16,64 | 0,48% | 50.102,00 |
| 03.12.2024 | 16,56 | 16,72 | 16,44 | 16,56 | 0,36% | 71.535,00 |
| 02.12.2024 | 17,92 | 17,92 | 16,18 | 16,50 | -8,94% | 156.678,00 |
| 29.11.2024 | 17,86 | 18,12 | 17,60 | 18,12 | 1,46% | 49.795,00 |
| 28.11.2024 | 18,06 | 18,42 | 17,80 | 17,86 | -1,33% | 44.680,00 |
| 27.11.2024 | 18,08 | 18,28 | 17,82 | 18,10 | 0,11% | 51.650,00 |
| 26.11.2024 | 17,70 | 18,62 | 17,54 | 18,08 | 2,15% | 93.850,00 |
| 25.11.2024 | 17,40 | 17,80 | 17,24 | 17,70 | 1,61% | 51.989,00 |
| 22.11.2024 | 17,16 | 17,42 | 16,94 | 17,42 | 1,57% | 54.459,00 |
| 21.11.2024 | 17,29 | 17,29 | 16,78 | 17,15 | -0,29% | - |
| 20.11.2024 | 17,08 | 17,36 | 16,82 | 17,20 | 1,18% | 42.210,00 |
| 19.11.2024 | 16,80 | 17,24 | 16,50 | 17,00 | 1,67% | 106.165,00 |
| 18.11.2024 | 17,54 | 17,56 | 16,50 | 16,72 | -4,24% | 127.370,00 |
| 15.11.2024 | 17,60 | 17,68 | 17,16 | 17,46 | -1,91% | 70.567,00 |
| 14.11.2024 | 17,94 | 18,12 | 17,40 | 17,80 | -0,56% | 42.862,00 |
| 13.11.2024 | 17,86 | 18,00 | 17,42 | 17,90 | 0,11% | 50.697,00 |
| 12.11.2024 | 18,30 | 18,32 | 17,74 | 17,88 | -2,83% | 76.167,00 |
| 11.11.2024 | 18,00 | 18,46 | 17,70 | 18,40 | 2,56% | 128.611,00 |
| 08.11.2024 | 17,78 | 17,96 | 17,34 | 17,94 | 1,93% | 113.675,00 |
| 07.11.2024 | 16,46 | 17,68 | 16,16 | 17,60 | 8,51% | 207.504,00 |
| 06.11.2024 | 15,36 | 16,50 | 15,04 | 16,22 | 6,01% | 221.708,00 |
| 05.11.2024 | 15,50 | 15,84 | 15,24 | 15,30 | -0,52% | 43.329,00 |
| 04.11.2024 | 15,74 | 16,24 | 15,32 | 15,38 | 0,92% | 85.050,00 |
| 01.11.2024 | 14,98 | 15,30 | 14,98 | 15,24 | 1,74% | 16.563,00 |
| 31.10.2024 | 15,14 | 15,14 | 14,70 | 14,98 | -2,09% | 49.931,00 |
| 30.10.2024 | 15,00 | 15,36 | 14,78 | 15,30 | 1,73% | 42.183,00 |
| 29.10.2024 | 14,94 | 15,28 | 14,94 | 15,04 | 1,21% | 28.874,00 |
| 28.10.2024 | 15,10 | 15,16 | 14,54 | 14,86 | -1,33% | 49.610,00 |
| 25.10.2024 | 14,92 | 15,18 | 14,92 | 15,06 | 0,40% | 16.444,00 |
| 24.10.2024 | 15,50 | 15,52 | 14,92 | 15,00 | -3,35% | 49.763,00 |
| 23.10.2024 | 15,82 | 16,00 | 15,52 | 15,52 | -1,65% | 49.588,00 |
| 22.10.2024 | 15,76 | 15,96 | 15,54 | 15,78 | -0,13% | 45.813,00 |
| 21.10.2024 | 15,60 | 16,22 | 15,60 | 15,80 | 1,02% | 66.794,00 |
| 18.10.2024 | 15,34 | 15,70 | 15,14 | 15,64 | 1,96% | 43.774,00 |
| 17.10.2024 | 15,38 | 15,56 | 15,34 | 15,34 | 0,00% | 29.251,00 |
| 16.10.2024 | 16,00 | 16,00 | 15,30 | 15,34 | -4,13% | 55.678,00 |
| 15.10.2024 | 15,68 | 16,12 | 15,47 | 16,00 | 2,04% | - |
| 14.10.2024 | 15,20 | 15,78 | 15,00 | 15,68 | 3,16% | 45.900,00 |
| 11.10.2024 | 15,24 | 15,32 | 15,04 | 15,20 | 1,33% | 44.043,00 |
| 10.10.2024 | 15,26 | 15,30 | 14,90 | 15,00 | -1,45% | 43.091,00 |
| 09.10.2024 | 15,38 | 15,50 | 14,92 | 15,22 | -0,52% | 28.383,00 |