24,170€
-1,35%
Echtzeit-Aktienkurs MEDINCELL S.A. EO-,01
Bid:
Ask:
Aktienkurse zur MEDINCELL S.A. EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 24,32 | 24,36 | 23,00 | 24,10 | -1,63% | 56.786,00 |
| 13.08.2026 | 24,80 | 25,20 | 24,50 | 24,50 | -1,05% | 28.911,00 |
| 12.08.2026 | 24,60 | 25,16 | 24,42 | 24,76 | 1,31% | 37.516,00 |
| 11.08.2026 | 24,20 | 24,90 | 23,98 | 24,44 | 1,41% | 78.852,00 |
| 10.08.2026 | 24,52 | 24,86 | 23,98 | 24,10 | -1,63% | 54.414,00 |
| 07.08.2026 | 25,00 | 25,18 | 24,50 | 24,50 | -1,69% | 36.207,00 |
| 06.08.2026 | 25,54 | 25,62 | 24,92 | 24,92 | -1,74% | 38.263,00 |
| 05.08.2026 | 25,20 | 25,62 | 24,80 | 25,36 | 1,04% | 52.984,00 |
| 04.08.2026 | 25,02 | 25,30 | 24,22 | 25,10 | 1,70% | 53.823,00 |
| 03.08.2026 | 25,92 | 26,26 | 24,68 | 24,68 | -4,86% | 92.816,00 |
| 31.07.2026 | 26,52 | 27,22 | 25,90 | 25,94 | -1,44% | 73.850,00 |
| 30.07.2026 | 26,32 | 26,62 | 25,54 | 26,32 | 0,46% | 74.496,00 |
| 29.07.2026 | 25,56 | 27,36 | 25,14 | 26,20 | 3,80% | 158.454,00 |
| 28.07.2026 | 25,96 | 26,16 | 25,24 | 25,24 | -2,92% | 59.853,00 |
| 27.07.2026 | 26,30 | 26,52 | 25,82 | 26,00 | 0,00% | 58.399,00 |
| 24.07.2026 | 25,72 | 26,16 | 25,20 | 26,00 | 1,09% | 57.692,00 |
| 23.07.2026 | 25,40 | 25,96 | 24,96 | 25,72 | 1,26% | 54.128,00 |
| 22.07.2026 | 25,20 | 25,72 | 24,90 | 25,40 | 0,00% | 65.335,00 |
| 21.07.2026 | 25,30 | 25,84 | 24,78 | 25,40 | 1,20% | 60.932,00 |
| 20.07.2026 | 25,24 | 25,70 | 25,10 | 25,10 | -1,10% | 48.208,00 |
| 17.07.2026 | 25,50 | 25,58 | 25,04 | 25,38 | -0,47% | 53.190,00 |
| 16.07.2026 | 26,44 | 26,48 | 25,32 | 25,50 | -1,32% | 66.834,00 |
| 15.07.2026 | 26,60 | 26,60 | 25,58 | 25,84 | -2,20% | 75.694,00 |
| 14.07.2026 | 26,86 | 26,86 | 26,14 | 26,42 | -1,71% | 77.697,00 |
| 13.07.2026 | 26,84 | 27,40 | 26,64 | 26,88 | -0,81% | 75.843,00 |
| 10.07.2026 | 28,04 | 28,04 | 27,00 | 27,10 | -2,66% | 76.409,00 |
| 09.07.2026 | 28,70 | 28,82 | 27,56 | 27,84 | -3,20% | 80.752,00 |
| 08.07.2026 | 29,12 | 29,22 | 28,26 | 28,76 | -1,84% | 59.809,00 |
| 07.07.2026 | 28,48 | 29,40 | 28,32 | 29,30 | 2,88% | 88.441,00 |
| 06.07.2026 | 29,64 | 29,76 | 27,74 | 28,48 | -3,52% | 126.181,00 |
| 03.07.2026 | 29,22 | 29,74 | 28,74 | 29,52 | 0,41% | 73.900,00 |
| 02.07.2026 | 29,18 | 29,66 | 28,16 | 29,40 | 0,41% | 107.779,00 |
| 01.07.2026 | 28,80 | 29,56 | 28,44 | 29,28 | 2,23% | 115.043,00 |
| 30.06.2026 | 27,32 | 28,86 | 26,92 | 28,64 | 5,92% | 222.370,00 |
| 29.06.2026 | 26,06 | 27,30 | 25,88 | 27,04 | 4,08% | 81.809,00 |
| 26.06.2026 | 25,32 | 26,26 | 24,90 | 25,98 | 2,61% | 62.630,00 |
| 25.06.2026 | 25,46 | 25,46 | 24,66 | 25,32 | 1,20% | 46.797,00 |
| 24.06.2026 | 26,40 | 26,40 | 24,60 | 25,02 | -5,08% | 82.035,00 |
| 23.06.2026 | 25,40 | 26,36 | 24,88 | 26,36 | 5,19% | 138.131,00 |
| 22.06.2026 | 24,00 | 25,06 | 24,00 | 25,06 | 4,07% | 82.992,00 |
| 19.06.2026 | 24,98 | 25,50 | 23,82 | 24,08 | -1,71% | 160.421,00 |
| 18.06.2026 | 24,98 | 25,72 | 24,18 | 24,50 | -0,57% | 132.082,00 |
| 17.06.2026 | 25,78 | 25,98 | 23,62 | 24,64 | -12,06% | 423.003,00 |
| 16.06.2026 | 28,20 | 28,62 | 27,56 | 28,02 | 0,72% | 111.242,00 |
| 15.06.2026 | 28,16 | 28,20 | 27,52 | 27,82 | 1,46% | 70.853,00 |
| 12.06.2026 | 27,70 | 28,30 | 26,90 | 27,42 | -1,01% | 53.019,00 |
| 11.06.2026 | 26,46 | 27,86 | 26,26 | 27,70 | 4,29% | 73.636,00 |
| 10.06.2026 | 27,80 | 27,90 | 26,34 | 26,56 | -4,46% | 96.164,00 |
| 09.06.2026 | 27,64 | 28,48 | 27,64 | 27,80 | -0,93% | 91.729,00 |
| 08.06.2026 | 26,82 | 28,06 | 26,70 | 28,06 | 4,55% | 100.854,00 |
| 05.06.2026 | 27,48 | 27,56 | 26,50 | 26,84 | 0,00% | 91.453,00 |
| 04.06.2026 | 26,28 | 26,92 | 25,88 | 26,84 | 4,11% | 78.616,00 |
| 03.06.2026 | 27,12 | 27,36 | 25,74 | 25,78 | -3,88% | 213.411,00 |
| 02.06.2026 | 28,30 | 28,46 | 26,60 | 26,82 | -5,16% | 123.366,00 |
| 01.06.2026 | 29,28 | 29,48 | 28,04 | 28,28 | 0,07% | 139.154,00 |
| 29.05.2026 | 28,90 | 29,28 | 28,20 | 28,26 | -0,63% | 356.038,00 |
| 28.05.2026 | 26,52 | 28,44 | 26,42 | 28,44 | 6,60% | 104.052,00 |
| 27.05.2026 | 26,80 | 27,30 | 26,50 | 26,68 | 0,00% | 56.654,00 |
| 26.05.2026 | 26,90 | 26,90 | 26,40 | 26,68 | -0,15% | 52.724,00 |
| 25.05.2026 | 27,18 | 27,40 | 26,54 | 26,72 | -1,69% | 66.392,00 |
| 22.05.2026 | 27,80 | 27,90 | 25,98 | 27,18 | 2,10% | 156.559,00 |
| 21.05.2026 | 26,94 | 26,98 | 26,00 | 26,62 | -1,19% | 63.159,00 |
| 20.05.2026 | 26,10 | 27,34 | 25,82 | 26,94 | 3,54% | 105.851,00 |
| 19.05.2026 | 26,10 | 26,18 | 25,64 | 26,02 | -0,46% | 79.926,00 |
| 18.05.2026 | 26,70 | 27,16 | 25,96 | 26,14 | -4,53% | 119.004,00 |
| 15.05.2026 | 28,26 | 28,72 | 27,32 | 27,38 | -4,67% | 90.102,00 |
| 14.05.2026 | 28,20 | 28,72 | 27,70 | 28,72 | 2,28% | 80.764,00 |
| 13.05.2026 | 28,78 | 29,10 | 27,38 | 28,08 | 1,81% | 167.752,00 |
| 12.05.2026 | 26,52 | 27,66 | 26,32 | 27,58 | 1,92% | 126.079,00 |
| 11.05.2026 | 26,50 | 27,20 | 26,36 | 27,06 | 3,20% | 110.827,00 |
| 08.05.2026 | 26,38 | 26,40 | 25,80 | 26,22 | -0,46% | 54.798,00 |
| 07.05.2026 | 26,98 | 27,04 | 26,16 | 26,34 | -0,68% | 102.602,00 |
| 06.05.2026 | 25,42 | 26,92 | 25,38 | 26,52 | 5,74% | 169.521,00 |
| 05.05.2026 | 24,46 | 25,30 | 24,20 | 25,08 | 2,28% | 89.975,00 |
| 04.05.2026 | 24,90 | 25,34 | 23,40 | 24,52 | -0,65% | 174.210,00 |
| 30.04.2026 | 24,54 | 24,68 | 23,72 | 24,68 | -0,56% | 114.912,00 |
| 29.04.2026 | 23,30 | 25,48 | 22,52 | 24,82 | 8,57% | 323.697,00 |
| 28.04.2026 | 23,52 | 23,64 | 22,74 | 22,86 | -3,95% | 90.648,00 |
| 27.04.2026 | 23,30 | 23,92 | 23,20 | 23,80 | 2,76% | 74.626,00 |
| 24.04.2026 | 24,22 | 24,22 | 23,02 | 23,16 | -4,30% | 103.000,00 |
| 23.04.2026 | 24,56 | 24,72 | 23,94 | 24,20 | 0,50% | 109.442,00 |
| 22.04.2026 | 25,00 | 25,00 | 24,02 | 24,08 | -1,95% | 85.414,00 |
| 21.04.2026 | 24,12 | 24,94 | 23,54 | 24,56 | 2,76% | 121.338,00 |
| 20.04.2026 | 23,96 | 24,10 | 23,34 | 23,90 | -1,48% | 87.093,00 |
| 17.04.2026 | 24,48 | 24,56 | 23,56 | 24,26 | 0,66% | 85.942,00 |
| 16.04.2026 | 24,88 | 24,88 | 23,52 | 24,10 | -2,03% | 137.878,00 |
| 15.04.2026 | 25,16 | 25,26 | 24,40 | 24,60 | -2,07% | 83.339,00 |
| 14.04.2026 | 23,60 | 25,12 | 23,54 | 25,12 | 7,44% | 116.134,00 |
| 13.04.2026 | 23,00 | 23,66 | 22,68 | 23,38 | 0,69% | 52.995,00 |
| 10.04.2026 | 23,10 | 24,34 | 23,00 | 23,22 | 1,04% | 120.598,00 |
| 09.04.2026 | 22,14 | 22,98 | 22,06 | 22,98 | 4,45% | 57.191,00 |
| 08.04.2026 | 22,70 | 23,04 | 21,92 | 22,00 | 1,48% | 95.332,00 |
| 07.04.2026 | 23,00 | 23,06 | 21,68 | 21,68 | -6,15% | 87.915,00 |
| 02.04.2026 | 23,02 | 23,16 | 22,38 | 23,10 | -0,69% | 68.161,00 |
| 01.04.2026 | 23,28 | 23,66 | 23,02 | 23,26 | 3,19% | 71.906,00 |
| 31.03.2026 | 22,42 | 22,80 | 22,06 | 22,54 | 1,99% | 65.453,00 |
| 30.03.2026 | 22,18 | 22,20 | 21,64 | 22,10 | -0,45% | 61.963,00 |
| 27.03.2026 | 22,46 | 22,60 | 21,80 | 22,20 | 0,91% | 95.725,00 |
| 26.03.2026 | 21,80 | 22,10 | 21,30 | 22,00 | 0,82% | 80.185,00 |
| 25.03.2026 | 21,40 | 22,46 | 21,24 | 21,82 | 4,50% | 93.615,00 |