32,810€
-2,06%
Echtzeit-Aktienkurs Medincell S.A.
Bid:
Ask:
Aktienkurse zur Medincell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 33,96 | 34,09 | 32,87 | 32,91 | -1,76% | - |
| 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 |
| 05.09.2025 | 16,90 | 17,02 | 16,77 | 16,94 | 0,30% | 58.373,00 |
| 04.09.2025 | 17,01 | 17,05 | 16,82 | 16,89 | -1,23% | 47.232,00 |
| 03.09.2025 | 16,86 | 17,11 | 16,82 | 17,10 | 1,06% | 62.761,00 |
| 02.09.2025 | 17,14 | 17,19 | 16,87 | 16,92 | -1,23% | 63.145,00 |
| 01.09.2025 | 17,15 | 17,34 | 16,95 | 17,13 | -0,12% | 57.499,00 |
| 29.08.2025 | 17,37 | 17,46 | 17,10 | 17,15 | -0,98% | 58.168,00 |
| 28.08.2025 | 17,35 | 17,41 | 17,08 | 17,32 | -0,12% | 41.521,00 |
| 27.08.2025 | 17,35 | 17,41 | 17,17 | 17,34 | -0,06% | 55.784,00 |
| 26.08.2025 | 16,84 | 17,50 | 16,64 | 17,35 | 0,29% | 130.403,00 |
| 25.08.2025 | 17,90 | 17,90 | 16,80 | 17,30 | -3,41% | 164.360,00 |
| 22.08.2025 | 18,10 | 18,40 | 17,91 | 17,91 | -0,56% | 114.150,00 |
| 21.08.2025 | 17,81 | 18,14 | 17,60 | 18,01 | 1,35% | 130.198,00 |
| 20.08.2025 | 17,76 | 17,83 | 17,49 | 17,77 | -0,17% | 49.112,00 |
| 19.08.2025 | 17,50 | 17,80 | 17,28 | 17,80 | 1,77% | 95.874,00 |
| 18.08.2025 | 17,17 | 17,59 | 17,17 | 17,49 | 2,82% | 133.576,00 |
| 15.08.2025 | 16,56 | 17,52 | 16,55 | 17,01 | 3,40% | 162.286,00 |
| 14.08.2025 | 16,16 | 16,47 | 16,10 | 16,45 | 2,17% | 82.261,00 |
| 13.08.2025 | 15,92 | 16,39 | 15,91 | 16,10 | 1,45% | 65.165,00 |
| 12.08.2025 | 15,75 | 15,91 | 15,65 | 15,87 | 0,89% | 36.556,00 |
| 11.08.2025 | 16,02 | 16,16 | 15,64 | 15,73 | -1,56% | 58.177,00 |
| 08.08.2025 | 15,95 | 16,17 | 15,95 | 15,98 | 0,44% | 42.297,00 |
| 07.08.2025 | 15,74 | 16,09 | 15,74 | 15,91 | 0,76% | 47.879,00 |
| 06.08.2025 | 15,70 | 15,96 | 15,61 | 15,79 | 0,57% | 66.935,00 |
| 05.08.2025 | 15,84 | 15,94 | 15,64 | 15,70 | -0,13% | 46.923,00 |
| 04.08.2025 | 16,11 | 16,28 | 15,42 | 15,72 | -1,01% | 129.250,00 |
| 01.08.2025 | 16,92 | 16,95 | 15,77 | 15,88 | -6,59% | 181.151,00 |
| 31.07.2025 | 17,72 | 17,90 | 16,85 | 17,00 | -2,30% | 100.871,00 |
| 30.07.2025 | 17,20 | 18,06 | 17,14 | 17,40 | 0,93% | 181.413,00 |
| 29.07.2025 | 17,17 | 18,00 | 17,02 | 17,24 | -0,06% | 154.646,00 |
| 28.07.2025 | 17,35 | 17,47 | 17,03 | 17,25 | 0,82% | 71.048,00 |
| 25.07.2025 | 17,00 | 17,44 | 16,92 | 17,11 | 1,78% | 134.833,00 |
| 24.07.2025 | 16,58 | 16,84 | 16,30 | 16,81 | 3,32% | 70.108,00 |
| 23.07.2025 | 15,66 | 16,30 | 15,66 | 16,27 | 4,09% | 79.386,00 |
| 22.07.2025 | 15,90 | 15,90 | 15,53 | 15,63 | -1,70% | 58.250,00 |
| 21.07.2025 | 16,00 | 16,06 | 15,86 | 15,90 | -0,62% | 30.474,00 |
| 18.07.2025 | 16,03 | 16,09 | 15,85 | 16,00 | -0,06% | 45.785,00 |
| 17.07.2025 | 16,01 | 16,08 | 15,86 | 16,01 | 0,13% | 55.504,00 |
| 16.07.2025 | 16,20 | 16,34 | 15,95 | 15,99 | -1,54% | 32.750,00 |
| 15.07.2025 | 16,23 | 16,38 | 16,13 | 16,24 | 0,06% | 34.676,00 |
| 14.07.2025 | 15,88 | 16,26 | 15,84 | 16,23 | 1,18% | 37.595,00 |
| 11.07.2025 | 16,21 | 16,34 | 16,03 | 16,04 | -1,23% | 37.462,00 |
| 10.07.2025 | 15,88 | 16,30 | 15,82 | 16,24 | 2,14% | 47.555,00 |
| 09.07.2025 | 15,85 | 16,29 | 15,69 | 15,90 | 0,63% | 59.492,00 |
| 08.07.2025 | 16,10 | 16,15 | 15,39 | 15,80 | -2,47% | 133.799,00 |
| 07.07.2025 | 16,88 | 16,88 | 16,13 | 16,20 | -3,80% | 54.741,00 |
| 04.07.2025 | 16,43 | 16,90 | 16,31 | 16,84 | 2,37% | 64.102,00 |
| 03.07.2025 | 16,43 | 16,51 | 16,21 | 16,45 | 0,12% | 51.302,00 |
| 02.07.2025 | 16,43 | 16,72 | 16,31 | 16,43 | -0,24% | 68.385,00 |
| 01.07.2025 | 16,72 | 16,78 | 16,17 | 16,47 | -1,61% | 89.375,00 |
| 30.06.2025 | 16,83 | 17,08 | 16,74 | 16,74 | -0,30% | 56.838,00 |
| 27.06.2025 | 16,63 | 17,20 | 16,63 | 16,79 | 1,21% | 110.935,00 |
| 26.06.2025 | 16,83 | 17,02 | 16,46 | 16,59 | -1,54% | 49.243,00 |
| 25.06.2025 | 16,69 | 17,19 | 16,69 | 16,85 | 1,81% | 60.617,00 |
| 24.06.2025 | 17,30 | 17,35 | 16,40 | 16,55 | -3,22% | 106.531,00 |
| 23.06.2025 | 16,93 | 17,71 | 16,85 | 17,10 | 1,06% | 150.664,00 |
| 20.06.2025 | 16,78 | 17,50 | 16,53 | 16,92 | 2,11% | 185.920,00 |
| 19.06.2025 | 16,10 | 16,99 | 15,97 | 16,57 | 0,67% | 116.476,00 |
| 18.06.2025 | 15,65 | 16,60 | 15,43 | 16,46 | 9,37% | 274.105,00 |
| 17.06.2025 | 15,43 | 15,43 | 15,00 | 15,05 | -2,84% | 51.065,00 |
| 16.06.2025 | 15,22 | 15,75 | 15,22 | 15,49 | 0,26% | 68.836,00 |
| 13.06.2025 | 15,36 | 15,66 | 15,20 | 15,45 | -1,15% | 74.110,00 |
| 12.06.2025 | 15,76 | 15,76 | 15,47 | 15,63 | -1,08% | 46.302,00 |
| 11.06.2025 | 16,02 | 16,05 | 15,56 | 15,80 | -1,25% | 53.229,00 |
| 10.06.2025 | 15,95 | 16,33 | 15,95 | 16,00 | 0,00% | 42.174,00 |
| 09.06.2025 | 16,08 | 16,23 | 15,86 | 16,00 | -0,87% | 41.425,00 |
| 06.06.2025 | 16,32 | 16,59 | 16,11 | 16,14 | -1,04% | 55.905,00 |
| 05.06.2025 | 15,99 | 16,57 | 15,93 | 16,31 | 2,00% | 63.903,00 |
| 04.06.2025 | 16,06 | 16,22 | 15,88 | 15,99 | -0,44% | 53.148,00 |
| 03.06.2025 | 16,34 | 16,59 | 15,82 | 16,06 | -1,95% | 88.140,00 |
| 02.06.2025 | 16,78 | 16,79 | 16,33 | 16,38 | -1,86% | 67.734,00 |
| 30.05.2025 | 16,51 | 17,00 | 16,43 | 16,69 | 1,58% | 80.583,00 |
| 29.05.2025 | 16,51 | 16,82 | 16,43 | 16,43 | 0,00% | 56.557,00 |