18,000€
6,26%
Echtzeit-Aktienkurs MEDINCELL S.A. EO-,01
Bid:
Ask:
Aktienkurse zur MEDINCELL S.A. EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 17,09 | 17,18 | 16,24 | 16,43 | -2,61% | 112.445,00 |
| 27.05.2025 | 16,75 | 17,18 | 16,75 | 16,87 | 0,48% | 78.278,00 |
| 26.05.2025 | 16,33 | 17,45 | 16,33 | 16,79 | 2,88% | 198.306,00 |
| 23.05.2025 | 15,94 | 16,60 | 15,60 | 16,32 | 2,97% | 139.408,00 |
| 22.05.2025 | 15,73 | 16,10 | 15,67 | 15,85 | 0,76% | 60.801,00 |
| 21.05.2025 | 15,58 | 15,88 | 15,45 | 15,73 | 0,96% | 35.518,00 |
| 20.05.2025 | 15,62 | 15,69 | 15,27 | 15,58 | -0,51% | 78.289,00 |
| 19.05.2025 | 15,46 | 15,69 | 15,31 | 15,66 | 2,29% | 62.892,00 |
| 16.05.2025 | 14,93 | 15,49 | 14,93 | 15,31 | 2,55% | 66.283,00 |
| 15.05.2025 | 15,46 | 15,50 | 14,92 | 14,93 | -3,49% | 49.625,00 |
| 14.05.2025 | 15,13 | 15,73 | 15,02 | 15,47 | 2,79% | 60.885,00 |
| 13.05.2025 | 15,26 | 15,41 | 14,96 | 15,05 | -1,18% | 84.812,00 |
| 12.05.2025 | 15,47 | 15,50 | 14,50 | 15,23 | -1,81% | 130.976,00 |
| 09.05.2025 | 15,52 | 15,94 | 15,45 | 15,51 | 0,06% | 64.512,00 |
| 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 |