24,090€
-13,22%
Echtzeit-Aktienkurs Medincell S.A.
Bid:
Ask:
Aktienkurse zur Medincell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2026 | 27,88 | 27,88 | 24,47 | 24,47 | -11,85% | - |
| 27.01.2026 | 26,60 | 27,80 | 26,44 | 27,76 | 5,23% | 112.457,00 |
| 26.01.2026 | 29,30 | 29,30 | 26,38 | 26,38 | -9,66% | 212.533,00 |
| 23.01.2026 | 28,72 | 29,30 | 28,22 | 29,20 | 1,60% | 92.760,00 |
| 22.01.2026 | 28,42 | 28,98 | 28,02 | 28,74 | 3,60% | 115.985,00 |
| 21.01.2026 | 27,00 | 27,96 | 26,42 | 27,74 | 2,51% | 71.037,00 |
| 20.01.2026 | 27,08 | 27,24 | 26,08 | 27,06 | -0,88% | 94.184,00 |
| 19.01.2026 | 28,06 | 28,48 | 26,80 | 27,30 | -3,26% | 139.035,00 |
| 16.01.2026 | 26,82 | 28,28 | 26,82 | 28,22 | 4,99% | 118.284,00 |
| 15.01.2026 | 28,02 | 28,32 | 26,62 | 26,88 | -2,54% | 161.870,00 |
| 14.01.2026 | 26,94 | 27,68 | 26,60 | 27,58 | 4,63% | 105.493,00 |
| 13.01.2026 | 26,58 | 27,30 | 26,02 | 26,36 | -0,23% | 111.306,00 |
| 12.01.2026 | 25,58 | 26,64 | 25,22 | 26,42 | 3,69% | 109.314,00 |
| 09.01.2026 | 26,06 | 26,34 | 25,44 | 25,48 | -0,70% | 112.456,00 |
| 08.01.2026 | 25,72 | 26,60 | 25,32 | 25,66 | -0,16% | 156.534,00 |
| 07.01.2026 | 24,56 | 25,70 | 24,34 | 25,70 | 5,07% | 96.154,00 |
| 06.01.2026 | 23,86 | 24,76 | 23,80 | 24,46 | 2,34% | 85.105,00 |
| 05.01.2026 | 25,08 | 25,36 | 23,72 | 23,90 | -3,32% | 115.174,00 |
| 02.01.2026 | 25,18 | 25,70 | 24,72 | 24,72 | -1,90% | 62.239,00 |
| 31.12.2025 | 24,62 | 25,22 | 24,38 | 25,20 | 2,19% | 52.952,00 |
| 30.12.2025 | 24,92 | 25,38 | 24,56 | 24,66 | -1,36% | 66.385,00 |
| 29.12.2025 | 25,00 | 25,18 | 24,70 | 25,00 | -0,08% | 65.286,00 |
| 24.12.2025 | 24,74 | 25,12 | 24,70 | 25,02 | 0,81% | 38.378,00 |
| 23.12.2025 | 25,18 | 25,40 | 24,46 | 24,82 | -1,12% | 166.244,00 |
| 22.12.2025 | 25,00 | 25,24 | 24,38 | 25,10 | -0,32% | 124.534,00 |
| 19.12.2025 | 25,80 | 25,86 | 25,04 | 25,18 | -1,79% | 94.228,00 |
| 18.12.2025 | 25,76 | 26,60 | 25,36 | 25,64 | -0,47% | 56.953,00 |
| 17.12.2025 | 27,18 | 27,28 | 25,48 | 25,76 | -4,59% | 141.898,00 |
| 16.12.2025 | 26,60 | 27,08 | 26,20 | 27,00 | 0,82% | 83.481,00 |
| 15.12.2025 | 27,60 | 27,76 | 26,76 | 26,78 | -2,83% | 105.693,00 |
| 12.12.2025 | 29,50 | 29,86 | 27,50 | 27,56 | -5,49% | 224.582,00 |
| 11.12.2025 | 27,48 | 29,30 | 27,02 | 29,16 | 6,04% | 117.090,00 |
| 10.12.2025 | 25,76 | 28,46 | 24,64 | 27,50 | 3,85% | 270.541,00 |
| 09.12.2025 | 26,42 | 28,30 | 26,24 | 26,48 | -0,75% | 185.481,00 |
| 08.12.2025 | 26,34 | 27,42 | 26,34 | 26,68 | 2,62% | 131.043,00 |
| 05.12.2025 | 26,38 | 26,60 | 25,92 | 26,00 | 0,39% | 67.837,00 |
| 04.12.2025 | 26,16 | 26,26 | 25,70 | 25,90 | -0,99% | 91.268,00 |
| 03.12.2025 | 25,94 | 26,90 | 25,94 | 26,16 | 1,00% | 140.613,00 |
| 02.12.2025 | 27,98 | 28,18 | 25,70 | 25,90 | -7,83% | 170.007,00 |
| 01.12.2025 | 28,32 | 28,44 | 27,44 | 28,10 | -0,21% | 70.723,00 |
| 28.11.2025 | 28,16 | 28,30 | 27,68 | 28,16 | 0,36% | 125.924,00 |
| 27.11.2025 | 29,06 | 29,12 | 27,96 | 28,06 | -3,64% | 64.146,00 |
| 26.11.2025 | 28,92 | 29,28 | 28,58 | 29,12 | 2,18% | 59.744,00 |
| 25.11.2025 | 29,14 | 29,34 | 28,04 | 28,50 | 1,35% | 82.725,00 |
| 24.11.2025 | 28,84 | 28,94 | 27,62 | 28,12 | -0,50% | 739.542,00 |
| 21.11.2025 | 27,46 | 28,42 | 27,32 | 28,26 | -1,46% | 175.988,00 |
| 20.11.2025 | 30,00 | 30,36 | 28,46 | 28,68 | -3,95% | 136.735,00 |
| 19.11.2025 | 30,62 | 30,66 | 29,56 | 29,86 | -1,65% | 60.927,00 |
| 18.11.2025 | 30,06 | 30,72 | 29,66 | 30,36 | 0,13% | 62.985,00 |
| 17.11.2025 | 30,82 | 30,98 | 29,74 | 30,32 | -0,39% | 71.933,00 |
| 14.11.2025 | 30,64 | 30,72 | 29,64 | 30,44 | -0,85% | 74.646,00 |
| 13.11.2025 | 31,02 | 31,86 | 30,70 | 30,70 | -0,07% | 95.531,00 |
| 12.11.2025 | 30,62 | 31,60 | 30,40 | 30,72 | 2,54% | 120.222,00 |
| 11.11.2025 | 29,82 | 31,76 | 29,60 | 29,96 | 1,63% | 206.737,00 |
| 10.11.2025 | 31,70 | 31,74 | 29,44 | 29,48 | -6,71% | 155.110,00 |
| 07.11.2025 | 30,78 | 31,94 | 30,12 | 31,60 | -0,13% | 205.488,00 |
| 06.11.2025 | 35,52 | 36,00 | 30,56 | 31,64 | -10,92% | 383.470,00 |
| 05.11.2025 | 36,94 | 37,24 | 33,26 | 35,52 | -5,58% | 284.722,00 |
| 04.11.2025 | 36,34 | 37,92 | 34,10 | 37,62 | 2,28% | 138.185,00 |
| 03.11.2025 | 38,48 | 38,66 | 36,66 | 36,78 | -4,37% | 114.529,00 |
| 31.10.2025 | 37,42 | 39,68 | 37,32 | 38,46 | 5,02% | 156.103,00 |
| 30.10.2025 | 36,60 | 37,32 | 36,14 | 36,62 | 0,55% | 92.420,00 |
| 29.10.2025 | 37,40 | 37,70 | 36,04 | 36,42 | -1,89% | 99.579,00 |
| 28.10.2025 | 36,14 | 37,12 | 35,60 | 37,12 | 2,20% | 112.234,00 |
| 27.10.2025 | 36,00 | 36,78 | 35,54 | 36,32 | 0,89% | 102.058,00 |
| 24.10.2025 | 35,20 | 36,00 | 33,76 | 36,00 | 3,21% | 130.160,00 |
| 23.10.2025 | 33,50 | 34,96 | 33,12 | 34,88 | 3,07% | 130.905,00 |
| 22.10.2025 | 35,40 | 35,82 | 33,82 | 33,84 | -4,68% | 174.094,00 |
| 21.10.2025 | 35,14 | 35,80 | 34,42 | 35,50 | 1,02% | 160.291,00 |
| 20.10.2025 | 34,62 | 36,14 | 34,04 | 35,14 | 3,66% | 174.982,00 |
| 17.10.2025 | 33,40 | 34,18 | 32,98 | 33,90 | 0,65% | 134.591,00 |
| 16.10.2025 | 33,44 | 33,80 | 32,80 | 33,68 | 2,62% | 145.916,00 |
| 15.10.2025 | 34,04 | 34,22 | 32,46 | 32,82 | -2,03% | 143.025,00 |
| 14.10.2025 | 32,48 | 34,38 | 32,06 | 33,50 | 0,84% | 208.846,00 |
| 13.10.2025 | 28,56 | 33,40 | 28,50 | 33,22 | 21,06% | 591.528,00 |
| 10.10.2025 | 28,50 | 28,92 | 27,08 | 27,44 | -4,19% | 235.274,00 |
| 09.10.2025 | 27,92 | 28,96 | 27,62 | 28,64 | 2,14% | 164.960,00 |
| 08.10.2025 | 27,38 | 28,44 | 27,36 | 28,04 | 3,24% | 166.309,00 |
| 07.10.2025 | 26,44 | 27,42 | 26,34 | 27,16 | 2,11% | 90.985,00 |
| 06.10.2025 | 26,62 | 27,20 | 26,00 | 26,60 | 0,08% | 162.162,00 |
| 03.10.2025 | 26,06 | 27,26 | 26,06 | 26,58 | 3,18% | 223.698,00 |
| 02.10.2025 | 25,00 | 26,22 | 25,00 | 25,76 | 3,12% | 286.096,00 |
| 01.10.2025 | 23,92 | 24,98 | 23,76 | 24,98 | 5,13% | 154.667,00 |
| 30.09.2025 | 23,46 | 24,10 | 23,30 | 23,76 | 2,41% | 144.796,00 |
| 29.09.2025 | 22,74 | 23,46 | 22,38 | 23,20 | 3,57% | 151.119,00 |
| 26.09.2025 | 22,02 | 22,50 | 21,50 | 22,40 | 0,63% | 116.621,00 |
| 25.09.2025 | 22,32 | 22,58 | 21,98 | 22,26 | -1,15% | 73.480,00 |
| 24.09.2025 | 22,18 | 22,70 | 22,18 | 22,52 | 2,18% | 169.701,00 |
| 23.09.2025 | 21,56 | 22,04 | 21,14 | 22,04 | 2,99% | 137.073,00 |
| 22.09.2025 | 21,58 | 22,00 | 20,94 | 21,40 | 0,75% | 166.671,00 |
| 19.09.2025 | 21,46 | 21,74 | 21,04 | 21,24 | 0,66% | 143.860,00 |
| 18.09.2025 | 20,64 | 21,26 | 20,48 | 21,10 | 2,23% | 137.182,00 |
| 17.09.2025 | 19,82 | 20,82 | 19,46 | 20,64 | 4,08% | 151.089,00 |
| 16.09.2025 | 20,20 | 20,38 | 19,83 | 19,83 | -1,64% | 105.425,00 |
| 15.09.2025 | 20,00 | 20,78 | 19,88 | 20,16 | 0,00% | 147.666,00 |
| 12.09.2025 | 19,62 | 20,88 | 19,62 | 20,16 | 3,65% | 361.215,00 |
| 11.09.2025 | 19,20 | 19,77 | 18,90 | 19,45 | 4,18% | 257.328,00 |
| 10.09.2025 | 18,67 | 19,00 | 18,52 | 18,67 | 0,38% | 93.713,00 |
| 09.09.2025 | 18,10 | 19,09 | 17,99 | 18,60 | 3,28% | 164.209,00 |
| 08.09.2025 | 16,97 | 18,15 | 16,92 | 18,01 | 6,32% | 160.736,00 |