15,500€
Echtzeit-Aktienkurs Medincell S.A.
Bid:
Ask:
Aktienkurse zur Medincell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,60 | 15,98 | 15,43 | 15,54 | 0,23% | - |
| 08.05.2025 | 15,60 | 15,64 | 15,32 | 15,50 | 0,00% | 53.041,00 |
| 07.05.2025 | 15,30 | 15,65 | 15,20 | 15,50 | 0,65% | 69.066,00 |
| 06.05.2025 | 15,38 | 15,49 | 15,10 | 15,40 | 0,13% | 54.051,00 |
| 05.05.2025 | 15,45 | 15,46 | 14,76 | 15,38 | -0,65% | 68.779,00 |
| 02.05.2025 | 15,20 | 15,52 | 15,18 | 15,48 | 1,84% | 45.548,00 |
| 30.04.2025 | 15,03 | 15,35 | 15,03 | 15,20 | 1,13% | 52.744,00 |
| 29.04.2025 | 15,00 | 15,14 | 14,75 | 15,03 | 0,27% | 56.176,00 |
| 28.04.2025 | 15,00 | 15,12 | 14,79 | 14,99 | 0,13% | 37.225,00 |
| 25.04.2025 | 15,23 | 15,49 | 14,86 | 14,97 | 0,13% | 56.005,00 |
| 24.04.2025 | 14,68 | 15,03 | 14,61 | 14,95 | 1,70% | 51.331,00 |
| 23.04.2025 | 14,59 | 15,00 | 14,35 | 14,70 | 1,59% | 73.120,00 |
| 22.04.2025 | 14,26 | 14,47 | 14,09 | 14,47 | 2,55% | 33.936,00 |
| 17.04.2025 | 14,09 | 14,29 | 13,99 | 14,11 | 0,28% | 92.912,00 |
| 16.04.2025 | 13,98 | 14,14 | 13,84 | 14,07 | 0,36% | 40.481,00 |
| 15.04.2025 | 13,53 | 14,10 | 13,53 | 14,02 | 3,62% | 38.006,00 |
| 14.04.2025 | 13,01 | 13,60 | 13,01 | 13,53 | 5,37% | 36.052,00 |
| 11.04.2025 | 13,14 | 13,22 | 12,79 | 12,84 | -1,68% | 41.627,00 |
| 10.04.2025 | 13,96 | 13,97 | 13,06 | 13,06 | 1,48% | 49.341,00 |
| 09.04.2025 | 13,34 | 13,35 | 12,84 | 12,87 | -5,51% | 54.396,00 |
| 08.04.2025 | 13,13 | 13,78 | 13,13 | 13,62 | 4,29% | 47.659,00 |
| 07.04.2025 | 12,06 | 13,25 | 12,00 | 13,06 | -2,39% | 98.352,00 |
| 04.04.2025 | 13,82 | 13,94 | 13,32 | 13,38 | -3,88% | 112.412,00 |
| 03.04.2025 | 13,80 | 14,34 | 13,74 | 13,92 | -0,57% | 53.540,00 |
| 02.04.2025 | 14,08 | 14,50 | 13,80 | 14,00 | -1,55% | 69.832,00 |
| 01.04.2025 | 14,40 | 14,58 | 14,04 | 14,22 | -1,25% | 60.558,00 |
| 31.03.2025 | 14,84 | 14,94 | 14,26 | 14,40 | -3,74% | 66.544,00 |
| 28.03.2025 | 14,82 | 15,10 | 14,80 | 14,96 | 1,08% | 38.109,00 |
| 27.03.2025 | 14,94 | 15,22 | 14,76 | 14,80 | -0,67% | 48.531,00 |
| 26.03.2025 | 14,72 | 15,12 | 14,72 | 14,90 | 1,36% | 50.115,00 |
| 25.03.2025 | 14,96 | 14,96 | 14,66 | 14,70 | -1,21% | 45.477,00 |
| 24.03.2025 | 15,24 | 15,24 | 14,86 | 14,88 | -1,06% | 40.940,00 |
| 21.03.2025 | 14,80 | 15,10 | 14,74 | 15,04 | 1,62% | 67.037,00 |
| 20.03.2025 | 14,70 | 14,94 | 14,50 | 14,80 | 1,09% | 43.188,00 |
| 19.03.2025 | 14,52 | 14,78 | 14,36 | 14,64 | 1,39% | 70.747,00 |
| 18.03.2025 | 13,90 | 14,52 | 13,84 | 14,44 | 3,88% | 119.661,00 |
| 17.03.2025 | 13,80 | 14,04 | 13,76 | 13,90 | 1,02% | 42.615,00 |
| 14.03.2025 | 13,98 | 14,14 | 13,70 | 13,76 | -1,01% | 45.945,00 |
| 13.03.2025 | 13,92 | 14,16 | 13,84 | 13,90 | -0,43% | 34.303,00 |
| 12.03.2025 | 13,64 | 14,08 | 13,64 | 13,96 | 3,10% | 51.563,00 |
| 11.03.2025 | 13,56 | 13,80 | 13,54 | 13,54 | -0,88% | 53.914,00 |
| 10.03.2025 | 14,04 | 14,08 | 13,56 | 13,66 | -2,15% | 67.202,00 |
| 07.03.2025 | 14,14 | 14,18 | 13,82 | 13,96 | -1,83% | 59.919,00 |
| 06.03.2025 | 14,40 | 14,64 | 14,04 | 14,22 | -1,52% | 60.882,00 |
| 05.03.2025 | 14,20 | 14,54 | 14,12 | 14,44 | 2,56% | 83.967,00 |
| 04.03.2025 | 14,60 | 14,68 | 14,00 | 14,08 | -2,63% | 100.991,00 |
| 03.03.2025 | 14,30 | 14,62 | 14,22 | 14,46 | 2,12% | 72.206,00 |
| 28.02.2025 | 14,16 | 14,54 | 13,96 | 14,16 | -0,84% | 89.537,00 |
| 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 |