122,300€
Echtzeit-Aktienkurs Medacta Group S.A.
Bid:
Ask:
Aktienkurse zur Medacta Group S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 122,30 | 122,30 | 122,30 | 122,30 | 0,00% | - |
| 29.09.2026 | 122,30 | 123,50 | 120,80 | 122,30 | -0,33% | - |
| 28.09.2026 | 121,00 | 124,80 | 121,00 | 122,70 | 0,99% | - |
| 25.09.2026 | 120,40 | 121,70 | 118,10 | 121,50 | 0,91% | 1.500,00 |
| 24.09.2026 | 122,50 | 123,00 | 119,50 | 120,40 | -1,55% | 21,00 |
| 23.09.2026 | 121,90 | 123,10 | 120,80 | 122,30 | 0,58% | - |
| 22.09.2026 | 119,10 | 122,20 | 118,60 | 121,60 | 2,06% | 80,00 |
| 21.09.2026 | 115,20 | 120,00 | 114,80 | 119,15 | 3,79% | 13,00 |
| 18.09.2026 | 115,20 | 117,40 | 113,90 | 114,80 | -0,52% | - |
| 17.09.2026 | 116,50 | 116,80 | 114,70 | 115,40 | -0,60% | - |
| 16.09.2026 | 117,40 | 117,40 | 113,60 | 116,10 | -0,90% | - |
| 15.09.2026 | 122,70 | 122,90 | 116,70 | 117,15 | -4,60% | - |
| 14.09.2026 | 120,60 | 125,40 | 120,50 | 122,80 | 1,57% | - |
| 11.09.2026 | 123,80 | 125,40 | 120,40 | 120,90 | -2,07% | - |
| 10.09.2026 | 126,00 | 126,50 | 122,70 | 123,45 | -1,71% | - |
| 09.09.2026 | 131,10 | 132,30 | 123,50 | 125,60 | -3,98% | 1.100,00 |
| 08.09.2026 | 133,70 | 136,80 | 130,80 | 130,80 | -2,24% | - |
| 07.09.2026 | 133,70 | 134,00 | 131,20 | 133,80 | -0,07% | - |
| 04.09.2026 | 133,80 | 139,30 | 133,20 | 133,90 | 0,15% | - |
| 03.09.2026 | 135,60 | 137,70 | 131,70 | 133,70 | -1,18% | - |
| 02.09.2026 | 131,70 | 135,70 | 131,40 | 135,30 | 2,66% | - |
| 01.09.2026 | 134,20 | 135,50 | 131,60 | 131,80 | -1,57% | - |
| 31.08.2026 | 134,60 | 135,70 | 133,90 | 133,90 | -0,59% | 17,00 |
| 28.08.2026 | 135,60 | 135,80 | 134,00 | 134,70 | -0,52% | - |
| 27.08.2026 | 135,50 | 136,90 | 134,10 | 135,40 | 0,07% | 84,00 |
| 26.08.2026 | 136,70 | 138,20 | 135,00 | 135,30 | -1,10% | 120,00 |
| 25.08.2026 | 137,70 | 140,50 | 136,00 | 136,80 | -0,65% | - |
| 24.08.2026 | 137,70 | 139,30 | 137,20 | 137,70 | 0,22% | - |
| 21.08.2026 | 138,50 | 138,50 | 136,30 | 137,40 | -2,76% | - |
| 20.08.2026 | 139,20 | 141,60 | 138,30 | 141,30 | 0,71% | 180,00 |
| 19.08.2026 | 139,60 | 142,50 | 138,90 | 140,30 | -8,42% | 625,00 |
| 05.05.2026 | 155,00 | 155,80 | 152,50 | 153,20 | -1,16% | - |
| 04.05.2026 | 155,80 | 158,60 | 153,40 | 155,00 | -0,26% | - |
| 30.04.2026 | 153,20 | 156,30 | 153,10 | 155,40 | 1,04% | 240,00 |
| 29.04.2026 | 158,20 | 158,50 | 153,50 | 153,80 | -2,53% | - |
| 28.04.2026 | 159,40 | 162,40 | 157,50 | 157,80 | -1,13% | 14,00 |
| 27.04.2026 | 161,50 | 164,60 | 159,40 | 159,60 | -1,54% | 231,00 |
| 24.04.2026 | 163,20 | 164,90 | 161,20 | 162,10 | -0,61% | 120,00 |
| 23.04.2026 | 167,00 | 169,00 | 162,30 | 163,10 | -2,74% | 3.559,00 |
| 22.04.2026 | 170,60 | 170,60 | 166,70 | 167,70 | -1,06% | 156,00 |
| 21.04.2026 | 175,10 | 175,10 | 169,10 | 169,50 | -3,14% | 95,00 |
| 20.04.2026 | 175,50 | 176,60 | 172,30 | 175,00 | -0,85% | - |
| 17.04.2026 | 171,10 | 176,80 | 170,90 | 176,50 | 3,34% | - |
| 16.04.2026 | 173,90 | 174,40 | 170,60 | 170,80 | -1,56% | - |
| 15.04.2026 | 169,60 | 177,80 | 169,30 | 173,50 | 2,24% | 14,00 |
| 14.04.2026 | 166,80 | 170,70 | 166,30 | 169,70 | 1,74% | - |
| 13.04.2026 | 163,90 | 166,90 | 163,80 | 166,80 | 1,15% | - |
| 10.04.2026 | 162,20 | 167,00 | 161,80 | 164,90 | 1,85% | 238,00 |
| 09.04.2026 | 163,90 | 164,10 | 160,40 | 161,90 | -1,28% | - |
| 08.04.2026 | 167,50 | 170,00 | 163,00 | 164,00 | -0,30% | - |
| 07.04.2026 | 167,00 | 168,50 | 162,00 | 164,50 | -1,73% | 56,00 |
| 02.04.2026 | 165,30 | 167,40 | 163,10 | 167,40 | 0,12% | 440,00 |
| 01.04.2026 | 163,50 | 168,50 | 163,50 | 167,20 | 2,58% | - |
| 31.03.2026 | 163,20 | 163,20 | 159,80 | 163,00 | 0,62% | 403,00 |
| 30.03.2026 | 161,90 | 165,70 | 160,00 | 162,00 | 0,19% | - |
| 27.03.2026 | 164,90 | 165,10 | 160,70 | 161,70 | -1,88% | - |
| 26.03.2026 | 160,10 | 166,20 | 159,20 | 164,80 | 2,49% | - |
| 25.03.2026 | 158,10 | 161,80 | 157,20 | 160,80 | 1,64% | - |
| 24.03.2026 | 162,20 | 162,80 | 155,00 | 158,20 | -2,83% | 317,00 |
| 23.03.2026 | 167,90 | 169,60 | 159,80 | 162,80 | -3,44% | - |
| 20.03.2026 | 169,80 | 172,60 | 168,20 | 168,60 | -0,88% | 300,00 |
| 19.03.2026 | 177,60 | 177,80 | 169,00 | 170,10 | -4,17% | - |
| 18.03.2026 | 178,80 | 181,70 | 176,30 | 177,50 | -0,34% | - |
| 17.03.2026 | 175,50 | 178,90 | 175,10 | 178,10 | 1,14% | - |
| 16.03.2026 | 173,70 | 180,20 | 170,80 | 176,10 | 1,73% | 460,00 |
| 13.03.2026 | 168,30 | 180,30 | 168,10 | 173,10 | 2,73% | 70,00 |
| 12.03.2026 | 170,00 | 171,50 | 167,80 | 168,50 | -1,17% | - |
| 11.03.2026 | 173,90 | 174,50 | 169,20 | 170,50 | -1,90% | - |
| 10.03.2026 | 169,90 | 176,10 | 169,60 | 173,80 | 2,18% | - |
| 09.03.2026 | 170,90 | 173,30 | 167,50 | 170,10 | -1,90% | - |
| 06.03.2026 | 173,90 | 175,50 | 170,70 | 173,40 | 0,06% | - |
| 05.03.2026 | 175,30 | 176,30 | 172,50 | 173,30 | -1,59% | 98,00 |
| 04.03.2026 | 169,50 | 176,70 | 169,30 | 176,10 | 3,65% | - |
| 03.03.2026 | 175,40 | 175,60 | 168,60 | 169,90 | -3,68% | - |
| 02.03.2026 | 175,30 | 179,00 | 170,60 | 176,40 | 0,34% | - |
| 27.02.2026 | 175,20 | 178,40 | 174,60 | 175,80 | 0,34% | - |
| 26.02.2026 | 172,70 | 175,50 | 170,90 | 175,20 | 1,33% | - |
| 25.02.2026 | 165,20 | 174,20 | 165,00 | 172,90 | 4,66% | - |
| 24.02.2026 | 164,10 | 166,10 | 163,80 | 165,20 | 0,55% | 580,00 |
| 23.02.2026 | 166,40 | 166,60 | 163,70 | 164,30 | -1,50% | - |
| 20.02.2026 | 166,30 | 173,90 | 164,30 | 166,80 | 0,36% | - |
| 19.02.2026 | 164,10 | 168,50 | 164,10 | 166,20 | 1,16% | - |
| 18.02.2026 | 161,70 | 164,80 | 161,00 | 164,30 | 1,61% | - |
| 17.02.2026 | 161,90 | 163,50 | 159,30 | 161,70 | -0,25% | - |
| 16.02.2026 | 164,40 | 165,00 | 161,60 | 162,10 | -1,46% | - |
| 13.02.2026 | 161,40 | 164,50 | 160,50 | 164,50 | 1,98% | - |
| 12.02.2026 | 161,60 | 163,30 | 161,00 | 161,30 | -0,06% | 208,00 |
| 11.02.2026 | 168,90 | 169,00 | 160,70 | 161,40 | -4,33% | 154,00 |
| 10.02.2026 | 168,70 | 170,70 | 167,20 | 168,70 | -0,12% | - |
| 09.02.2026 | 166,70 | 169,50 | 166,70 | 168,90 | 1,32% | - |
| 06.02.2026 | 169,20 | 171,90 | 165,40 | 166,70 | -1,36% | 45,00 |
| 05.02.2026 | 169,10 | 170,40 | 166,60 | 169,00 | 0,12% | - |
| 04.02.2026 | 172,60 | 174,50 | 167,40 | 168,80 | -2,20% | 152,00 |
| 03.02.2026 | 183,30 | 186,10 | 171,50 | 172,60 | -5,68% | 226,00 |
| 02.02.2026 | 179,70 | 183,10 | 178,30 | 183,00 | 1,33% | - |
| 30.01.2026 | 184,90 | 187,30 | 180,40 | 180,60 | -2,64% | - |
| 29.01.2026 | 186,10 | 186,50 | 184,10 | 185,50 | -0,11% | - |
| 28.01.2026 | 186,60 | 187,10 | 184,00 | 185,70 | -0,05% | - |
| 27.01.2026 | 186,10 | 187,30 | 182,80 | 185,80 | -0,05% | 17,00 |
| 26.01.2026 | 189,40 | 190,30 | 185,90 | 185,90 | -1,85% | - |