27,460€
3,16%
Echtzeit-Aktienkurs Medincell S.A.
Bid:
Ask:
Aktienkurse zur Medincell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2026 | 21,34 | 21,64 | 20,80 | 20,88 | -2,88% | 80.689,00 |
| 23.03.2026 | 19,86 | 22,04 | 19,69 | 21,50 | 6,23% | 184.622,00 |
| 20.03.2026 | 20,90 | 20,96 | 20,24 | 20,24 | -1,08% | 78.916,00 |
| 19.03.2026 | 20,70 | 20,80 | 20,32 | 20,46 | -2,48% | 86.614,00 |
| 18.03.2026 | 21,06 | 21,32 | 20,50 | 20,98 | 0,00% | 119.526,00 |
| 17.03.2026 | 20,86 | 21,06 | 20,38 | 20,98 | 0,00% | 108.848,00 |
| 16.03.2026 | 20,76 | 21,00 | 20,24 | 20,98 | 3,15% | 88.625,00 |
| 13.03.2026 | 20,80 | 20,98 | 20,34 | 20,34 | -2,21% | 109.568,00 |
| 12.03.2026 | 22,00 | 22,42 | 20,74 | 20,80 | -5,71% | 113.925,00 |
| 11.03.2026 | 22,66 | 22,68 | 21,74 | 22,06 | -3,16% | 92.533,00 |
| 10.03.2026 | 22,48 | 22,86 | 22,04 | 22,78 | 4,40% | 100.192,00 |
| 09.03.2026 | 20,70 | 22,14 | 20,40 | 21,82 | 2,35% | 130.137,00 |
| 06.03.2026 | 22,20 | 22,78 | 21,18 | 21,32 | -5,83% | 207.654,00 |
| 05.03.2026 | 23,60 | 23,82 | 22,64 | 22,64 | -4,15% | 43.858,00 |
| 04.03.2026 | 22,00 | 23,76 | 21,94 | 23,62 | 5,54% | 112.276,00 |
| 03.03.2026 | 22,96 | 22,96 | 22,18 | 22,38 | -3,28% | 85.796,00 |
| 02.03.2026 | 22,48 | 23,50 | 21,44 | 23,14 | 0,43% | 90.577,00 |
| 27.02.2026 | 23,96 | 24,06 | 22,96 | 23,04 | -4,16% | 145.038,00 |
| 26.02.2026 | 25,52 | 25,96 | 23,96 | 24,04 | -3,61% | 155.429,00 |
| 25.02.2026 | 24,32 | 24,98 | 23,96 | 24,94 | 3,40% | 68.151,00 |
| 24.02.2026 | 23,80 | 24,62 | 23,70 | 24,12 | -2,27% | 86.201,00 |
| 23.02.2026 | 24,50 | 25,06 | 23,54 | 24,68 | 3,35% | 211.870,00 |
| 20.02.2026 | 24,18 | 24,20 | 23,38 | 23,88 | -0,67% | 72.576,00 |
| 19.02.2026 | 24,00 | 24,60 | 23,82 | 24,04 | 0,33% | 74.330,00 |
| 18.02.2026 | 24,58 | 24,74 | 23,86 | 23,96 | -2,36% | 67.724,00 |
| 17.02.2026 | 24,00 | 24,84 | 23,84 | 24,54 | 1,40% | 108.544,00 |
| 16.02.2026 | 24,84 | 24,86 | 24,04 | 24,20 | -3,28% | 96.137,00 |
| 13.02.2026 | 24,38 | 25,44 | 23,88 | 25,02 | 3,22% | 83.928,00 |
| 12.02.2026 | 24,10 | 24,40 | 23,88 | 24,24 | 0,50% | 62.548,00 |
| 11.02.2026 | 23,60 | 24,18 | 22,88 | 24,12 | 2,99% | 129.699,00 |
| 10.02.2026 | 24,56 | 24,58 | 23,40 | 23,42 | -3,70% | 108.552,00 |
| 09.02.2026 | 24,00 | 24,42 | 23,90 | 24,32 | 2,36% | 77.731,00 |
| 06.02.2026 | 23,12 | 23,76 | 23,08 | 23,76 | 1,89% | 78.863,00 |
| 05.02.2026 | 22,94 | 23,56 | 22,90 | 23,32 | 1,57% | 51.429,00 |
| 04.02.2026 | 22,80 | 23,28 | 22,72 | 22,96 | -0,61% | 91.897,00 |
| 03.02.2026 | 23,50 | 23,52 | 22,94 | 23,10 | -0,35% | 113.168,00 |
| 02.02.2026 | 22,50 | 23,18 | 22,32 | 23,18 | 2,75% | 128.828,00 |
| 30.01.2026 | 23,20 | 23,40 | 22,52 | 22,56 | -2,25% | 103.058,00 |
| 29.01.2026 | 24,08 | 24,94 | 22,70 | 23,08 | -5,53% | 222.625,00 |
| 28.01.2026 | 27,88 | 27,88 | 24,43 | 24,43 | -12,00% | - |
| 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 |