49,070€
0,35%
Echtzeit-Aktienkurs MEDCAP AB SK-,40
Bid:
Ask:
Aktienkurse zur MEDCAP AB SK-,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 48,76 | 50,02 | 48,46 | 49,81 | 1,85% | - |
| 21.10.2026 | 48,52 | 49,33 | 48,28 | 48,90 | 1,54% | - |
| 20.10.2026 | 48,50 | 48,65 | 47,70 | 48,16 | 0,35% | - |
| 19.10.2026 | 48,05 | 48,38 | 47,85 | 47,99 | 0,06% | - |
| 16.10.2026 | 47,58 | 48,53 | 47,52 | 47,96 | 0,55% | - |
| 15.10.2026 | 48,06 | 48,06 | 47,67 | 47,70 | -0,50% | - |
| 14.10.2026 | 47,34 | 48,43 | 47,31 | 47,94 | 0,76% | - |
| 13.10.2026 | 47,14 | 48,12 | 47,10 | 47,58 | 1,13% | - |
| 12.10.2026 | 46,06 | 47,17 | 46,01 | 47,05 | 2,17% | - |
| 09.10.2026 | 45,02 | 46,50 | 45,00 | 46,05 | 1,81% | - |
| 08.10.2026 | 45,76 | 45,80 | 44,64 | 45,23 | 0,94% | - |
| 07.10.2026 | 45,28 | 45,92 | 44,65 | 44,81 | -2,97% | - |
| 06.10.2026 | 45,45 | 46,52 | 45,43 | 46,18 | 1,81% | - |
| 05.10.2026 | 45,39 | 45,75 | 44,78 | 45,36 | 0,20% | - |
| 02.10.2026 | 45,59 | 46,17 | 44,94 | 45,27 | -0,90% | - |
| 01.10.2026 | 46,07 | 46,26 | 45,11 | 45,68 | -1,17% | - |
| 30.09.2026 | 45,73 | 46,56 | 45,67 | 46,22 | -0,30% | - |
| 29.09.2026 | 46,85 | 46,92 | 46,05 | 46,36 | -1,49% | - |
| 28.09.2026 | 46,43 | 47,32 | 46,22 | 47,06 | 0,56% | - |
| 25.09.2026 | 47,09 | 47,79 | 46,48 | 46,80 | -1,41% | - |
| 24.09.2026 | 47,73 | 48,01 | 47,38 | 47,47 | -0,11% | - |
| 23.09.2026 | 47,84 | 47,89 | 47,10 | 47,52 | -0,46% | - |
| 22.09.2026 | 47,48 | 48,27 | 46,80 | 47,74 | -0,19% | - |
| 21.09.2026 | 47,42 | 47,86 | 47,35 | 47,83 | 1,29% | - |
| 18.09.2026 | 47,01 | 47,54 | 47,00 | 47,22 | 0,15% | - |
| 17.09.2026 | 46,95 | 47,55 | 46,86 | 47,15 | 0,66% | - |
| 16.09.2026 | 46,45 | 47,00 | 45,99 | 46,84 | 1,01% | - |
| 15.09.2026 | 46,57 | 46,57 | 45,85 | 46,37 | -0,73% | - |
| 14.09.2026 | 47,11 | 47,62 | 46,64 | 46,71 | -0,57% | - |
| 11.09.2026 | 47,07 | 47,95 | 46,57 | 46,98 | -2,27% | - |
| 10.09.2026 | 47,76 | 48,79 | 47,76 | 48,07 | 0,75% | - |
| 09.09.2026 | 49,35 | 49,39 | 47,40 | 47,71 | -4,35% | - |
| 08.09.2026 | 49,70 | 49,92 | 49,35 | 49,88 | 0,35% | - |
| 07.09.2026 | 49,48 | 49,92 | 49,39 | 49,71 | -1,21% | - |
| 04.09.2026 | 51,33 | 51,75 | 49,99 | 50,32 | -2,40% | - |
| 03.09.2026 | 49,90 | 51,75 | 49,83 | 51,55 | 3,02% | - |
| 02.09.2026 | 50,12 | 50,85 | 49,90 | 50,04 | -1,59% | - |
| 01.09.2026 | 50,64 | 51,08 | 50,14 | 50,85 | 0,66% | - |
| 31.08.2026 | 51,25 | 51,63 | 50,27 | 50,52 | -1,19% | 70,00 |
| 28.08.2026 | 49,59 | 51,50 | 49,59 | 51,13 | 3,76% | - |
| 27.08.2026 | 49,70 | 49,97 | 49,25 | 49,27 | -0,72% | - |
| 26.08.2026 | 50,30 | 50,55 | 49,59 | 49,63 | -2,55% | - |
| 25.08.2026 | 51,34 | 51,34 | 50,33 | 50,93 | -1,16% | - |
| 24.08.2026 | 51,13 | 52,00 | 50,80 | 51,53 | 0,29% | - |
| 21.08.2026 | 50,69 | 51,73 | 50,62 | 51,38 | 1,52% | - |
| 20.08.2026 | 50,18 | 50,98 | 49,76 | 50,61 | 1,05% | - |
| 19.08.2026 | 49,67 | 50,27 | 49,03 | 50,08 | 0,50% | - |
| 18.08.2026 | 49,76 | 50,53 | 49,55 | 49,83 | 0,09% | - |
| 17.08.2026 | 50,26 | 50,27 | 49,59 | 49,79 | -0,76% | - |
| 14.08.2026 | 49,62 | 50,30 | 49,48 | 50,17 | 1,09% | - |
| 13.08.2026 | 49,64 | 50,08 | 49,48 | 49,63 | -0,32% | - |
| 12.08.2026 | 49,98 | 50,16 | 49,54 | 49,79 | -0,56% | - |
| 11.08.2026 | 48,46 | 50,74 | 47,94 | 50,07 | 5,20% | - |
| 10.08.2026 | 48,01 | 48,75 | 47,59 | 47,59 | -1,71% | - |
| 07.08.2026 | 48,27 | 48,63 | 48,13 | 48,42 | -0,47% | - |
| 06.08.2026 | 49,00 | 49,63 | 48,46 | 48,65 | -1,84% | - |
| 05.08.2026 | 50,40 | 50,78 | 49,23 | 49,56 | -1,35% | - |
| 04.08.2026 | 50,94 | 51,45 | 50,05 | 50,24 | -1,54% | - |
| 03.08.2026 | 50,16 | 51,58 | 49,55 | 51,03 | 1,97% | - |
| 31.07.2026 | 50,05 | 51,28 | 49,81 | 50,04 | -0,29% | - |
| 30.07.2026 | 48,66 | 50,68 | 48,27 | 50,19 | 1,18% | - |
| 29.07.2026 | 49,83 | 50,06 | 49,09 | 49,60 | -0,08% | - |
| 28.07.2026 | 50,63 | 50,88 | 49,38 | 49,64 | -1,65% | - |
| 27.07.2026 | 50,50 | 51,23 | 50,24 | 50,48 | 1,36% | - |
| 24.07.2026 | 49,62 | 50,43 | 49,41 | 49,80 | -2,97% | - |
| 23.07.2026 | 51,95 | 52,43 | 51,00 | 51,33 | -1,72% | - |
| 22.07.2026 | 50,58 | 52,73 | 49,55 | 52,23 | 3,16% | - |
| 21.07.2026 | 48,39 | 52,55 | 47,33 | 50,63 | 8,50% | 300,00 |
| 20.07.2026 | 46,56 | 47,01 | 46,31 | 46,66 | -0,41% | - |
| 17.07.2026 | 46,99 | 47,03 | 45,60 | 46,85 | 0,80% | - |
| 16.07.2026 | 45,99 | 46,61 | 45,65 | 46,48 | 1,31% | - |
| 15.07.2026 | 46,05 | 46,05 | 45,10 | 45,88 | 0,28% | - |
| 14.07.2026 | 45,93 | 45,95 | 45,75 | 45,75 | 1,53% | - |
| 13.07.2026 | 45,58 | 45,74 | 44,83 | 45,06 | -1,36% | - |
| 10.07.2026 | 46,09 | 46,55 | 45,63 | 45,68 | 0,00% | - |
| 09.07.2026 | 45,21 | 45,88 | 45,14 | 45,68 | 1,31% | - |
| 08.07.2026 | 46,86 | 46,87 | 44,78 | 45,09 | -3,30% | - |
| 07.07.2026 | 47,60 | 47,77 | 46,63 | 46,63 | -3,24% | - |
| 06.07.2026 | 49,58 | 49,69 | 48,11 | 48,19 | -2,65% | - |
| 03.07.2026 | 49,76 | 49,84 | 49,00 | 49,50 | -0,36% | - |
| 02.07.2026 | 48,00 | 49,97 | 47,55 | 49,68 | 5,01% | - |
| 01.07.2026 | 47,54 | 47,64 | 46,73 | 47,31 | -0,69% | - |
| 30.06.2026 | 46,58 | 48,00 | 46,47 | 47,64 | 2,50% | - |
| 29.06.2026 | 46,59 | 47,65 | 46,38 | 46,48 | 0,87% | - |
| 26.06.2026 | 47,00 | 47,12 | 45,56 | 46,08 | -2,81% | - |
| 25.06.2026 | 45,47 | 47,59 | 44,94 | 47,41 | 7,04% | - |
| 24.06.2026 | 43,58 | 44,29 | 42,95 | 44,29 | 1,37% | - |
| 23.06.2026 | 43,44 | 44,11 | 42,60 | 43,69 | 0,53% | - |
| 22.06.2026 | 43,37 | 43,67 | 42,78 | 43,46 | 0,14% | - |
| 19.06.2026 | 43,37 | 43,52 | 43,37 | 43,40 | 0,95% | - |
| 18.06.2026 | 43,99 | 44,05 | 42,64 | 42,99 | -2,23% | - |
| 17.06.2026 | 44,90 | 44,97 | 43,53 | 43,97 | -1,90% | - |
| 16.06.2026 | 45,49 | 45,99 | 44,71 | 44,82 | -1,34% | - |
| 15.06.2026 | 45,92 | 46,26 | 44,82 | 45,43 | -1,88% | - |
| 12.06.2026 | 45,76 | 46,33 | 45,61 | 46,30 | 2,82% | - |
| 11.06.2026 | 46,31 | 46,46 | 44,96 | 45,03 | -3,31% | - |
| 10.06.2026 | 45,73 | 46,93 | 45,61 | 46,57 | 0,39% | - |
| 09.06.2026 | 46,58 | 46,58 | 45,85 | 46,39 | 0,91% | - |
| 08.06.2026 | 46,05 | 46,82 | 45,86 | 45,97 | -2,75% | - |
| 05.06.2026 | 47,45 | 47,96 | 47,07 | 47,27 | 0,34% | - |