19,965€
Echtzeit-Aktienkurs MEDICOVER AB
Bid:
Ask:
Aktienkurse zur MEDICOVER AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 18,59 | 18,98 | 18,43 | 18,50 | -0,64% | - |
| 04.05.2026 | 19,35 | 19,37 | 18,57 | 18,62 | -3,37% | - |
| 30.04.2026 | 19,02 | 19,31 | 18,52 | 19,27 | 0,16% | 1.100,00 |
| 29.04.2026 | 17,79 | 19,64 | 17,79 | 19,24 | 8,33% | 8.341,00 |
| 28.04.2026 | 18,20 | 18,23 | 17,73 | 17,76 | -2,74% | - |
| 27.04.2026 | 18,17 | 18,46 | 18,14 | 18,26 | 0,44% | - |
| 24.04.2026 | 18,33 | 18,37 | 18,09 | 18,18 | -0,87% | - |
| 23.04.2026 | 18,31 | 18,78 | 18,23 | 18,34 | -0,65% | - |
| 22.04.2026 | 18,67 | 18,69 | 18,34 | 18,46 | -0,65% | - |
| 21.04.2026 | 18,85 | 19,08 | 18,56 | 18,58 | -1,43% | - |
| 20.04.2026 | 18,80 | 19,02 | 18,63 | 18,85 | -0,58% | - |
| 17.04.2026 | 18,75 | 19,19 | 18,71 | 18,96 | 1,28% | - |
| 16.04.2026 | 18,61 | 18,84 | 18,54 | 18,72 | 0,86% | - |
| 15.04.2026 | 18,29 | 18,74 | 18,27 | 18,56 | 1,25% | - |
| 14.04.2026 | 18,25 | 18,57 | 18,23 | 18,33 | 0,22% | - |
| 13.04.2026 | 17,67 | 18,29 | 17,41 | 18,29 | 3,04% | 7.840,00 |
| 10.04.2026 | 17,47 | 18,05 | 17,44 | 17,75 | 1,49% | - |
| 09.04.2026 | 17,68 | 17,70 | 17,29 | 17,49 | -1,19% | - |
| 08.04.2026 | 17,77 | 18,04 | 17,57 | 17,70 | 3,69% | - |
| 07.04.2026 | 17,20 | 17,54 | 16,83 | 17,07 | -1,22% | 480,00 |
| 02.04.2026 | 17,56 | 17,61 | 17,05 | 17,28 | -2,87% | 144,00 |
| 01.04.2026 | 17,37 | 17,83 | 17,22 | 17,79 | 2,65% | 645,00 |
| 31.03.2026 | 17,06 | 17,40 | 16,91 | 17,33 | 2,24% | - |
| 30.03.2026 | 16,95 | 17,05 | 16,63 | 16,95 | 0,12% | - |
| 27.03.2026 | 17,21 | 17,29 | 16,92 | 16,93 | -1,40% | - |
| 26.03.2026 | 16,97 | 17,34 | 16,68 | 17,17 | 1,06% | - |
| 25.03.2026 | 16,93 | 17,41 | 16,87 | 16,99 | 0,41% | - |
| 24.03.2026 | 16,99 | 17,07 | 16,77 | 16,92 | -0,76% | - |
| 23.03.2026 | 17,29 | 17,34 | 16,46 | 17,05 | -1,96% | - |
| 20.03.2026 | 18,21 | 18,33 | 17,15 | 17,39 | -4,35% | - |
| 19.03.2026 | 18,15 | 18,29 | 17,90 | 18,18 | 0,22% | 1.797,00 |
| 18.03.2026 | 18,51 | 18,65 | 18,10 | 18,14 | -1,41% | - |
| 17.03.2026 | 18,77 | 18,79 | 18,35 | 18,40 | -2,08% | 2.500,00 |
| 16.03.2026 | 19,19 | 19,21 | 18,53 | 18,79 | -1,05% | - |
| 13.03.2026 | 19,03 | 19,26 | 18,65 | 18,99 | -0,16% | - |
| 12.03.2026 | 19,28 | 19,41 | 18,98 | 19,02 | -1,81% | - |
| 11.03.2026 | 19,60 | 19,73 | 19,28 | 19,37 | -1,02% | - |
| 10.03.2026 | 19,69 | 19,92 | 19,55 | 19,57 | -0,81% | - |
| 09.03.2026 | 19,28 | 19,81 | 19,01 | 19,73 | 0,92% | - |
| 06.03.2026 | 19,49 | 19,80 | 19,35 | 19,55 | 0,72% | - |
| 05.03.2026 | 19,64 | 20,25 | 19,28 | 19,41 | -1,62% | - |
| 04.03.2026 | 19,43 | 19,89 | 19,37 | 19,73 | 1,44% | - |
| 03.03.2026 | 20,18 | 20,23 | 19,17 | 19,45 | -3,95% | 7.710,00 |
| 02.03.2026 | 20,07 | 20,43 | 19,82 | 20,25 | -0,86% | - |
| 27.02.2026 | 20,33 | 20,58 | 20,13 | 20,43 | 0,25% | - |
| 26.02.2026 | 19,99 | 20,40 | 19,98 | 20,38 | 1,70% | - |
| 25.02.2026 | 19,85 | 20,15 | 19,72 | 20,04 | 1,03% | - |
| 24.02.2026 | 20,10 | 20,13 | 19,80 | 19,83 | -1,29% | - |
| 23.02.2026 | 20,33 | 20,88 | 20,03 | 20,09 | -1,16% | - |
| 20.02.2026 | 20,35 | 20,65 | 20,23 | 20,33 | 0,12% | - |
| 19.02.2026 | 19,89 | 20,53 | 19,66 | 20,30 | 2,16% | - |
| 18.02.2026 | 19,64 | 20,00 | 19,47 | 19,87 | 1,17% | - |
| 17.02.2026 | 19,71 | 19,77 | 19,38 | 19,64 | -0,51% | - |
| 16.02.2026 | 19,76 | 20,01 | 19,68 | 19,74 | 0,00% | - |
| 13.02.2026 | 19,64 | 19,95 | 19,52 | 19,74 | 0,36% | - |
| 12.02.2026 | 20,38 | 20,43 | 19,32 | 19,67 | -3,34% | - |
| 11.02.2026 | 20,83 | 20,88 | 19,93 | 20,35 | -2,05% | 7.250,00 |
| 10.02.2026 | 18,97 | 20,85 | 18,56 | 20,78 | 9,23% | 7.000,00 |
| 09.02.2026 | 19,13 | 19,33 | 18,77 | 19,02 | -0,37% | 1.000,00 |
| 06.02.2026 | 19,37 | 19,39 | 18,87 | 19,09 | -1,34% | 27,00 |
| 05.02.2026 | 19,19 | 19,52 | 19,17 | 19,35 | 0,83% | 4,00 |
| 04.02.2026 | 19,38 | 19,69 | 19,11 | 19,19 | -0,83% | - |
| 03.02.2026 | 19,54 | 19,59 | 18,95 | 19,35 | -0,82% | - |
| 02.02.2026 | 18,98 | 19,65 | 18,95 | 19,51 | 2,31% | - |
| 30.01.2026 | 19,54 | 19,64 | 19,07 | 19,07 | -2,60% | - |
| 29.01.2026 | 19,71 | 19,79 | 19,42 | 19,58 | -0,36% | - |
| 28.01.2026 | 19,88 | 19,93 | 19,48 | 19,65 | -0,91% | - |
| 27.01.2026 | 19,53 | 19,87 | 19,34 | 19,83 | 1,69% | - |
| 26.01.2026 | 19,47 | 19,62 | 19,14 | 19,50 | 0,52% | - |
| 23.01.2026 | 19,35 | 19,44 | 19,16 | 19,40 | 0,31% | - |
| 22.01.2026 | 19,29 | 19,74 | 19,23 | 19,34 | 0,36% | - |
| 21.01.2026 | 18,91 | 19,33 | 18,68 | 19,27 | 2,12% | 176,00 |
| 20.01.2026 | 19,13 | 19,15 | 18,69 | 18,87 | -1,62% | - |
| 19.01.2026 | 19,63 | 19,63 | 18,81 | 19,18 | -3,23% | 6.500,00 |
| 16.01.2026 | 19,59 | 19,82 | 19,53 | 19,82 | 1,33% | 57.399,00 |
| 15.01.2026 | 20,00 | 20,13 | 19,49 | 19,56 | -1,71% | - |
| 14.01.2026 | 19,86 | 19,99 | 19,54 | 19,90 | 0,30% | 1.111,00 |
| 13.01.2026 | 20,15 | 20,15 | 19,82 | 19,84 | -1,54% | - |
| 12.01.2026 | 20,30 | 20,38 | 19,84 | 20,15 | -0,98% | - |
| 09.01.2026 | 20,13 | 20,38 | 19,99 | 20,35 | 0,62% | - |
| 08.01.2026 | 20,23 | 20,28 | 19,74 | 20,23 | -0,25% | - |
| 07.01.2026 | 19,37 | 20,28 | 19,34 | 20,28 | 4,56% | - |
| 06.01.2026 | 19,41 | 19,42 | 19,32 | 19,39 | 0,10% | - |
| 05.01.2026 | 19,68 | 19,74 | 19,27 | 19,37 | -1,58% | - |
| 02.01.2026 | 20,33 | 20,33 | 19,49 | 19,68 | -2,93% | - |
| 30.12.2025 | 20,45 | 20,45 | 20,20 | 20,28 | -0,73% | - |
| 29.12.2025 | 19,98 | 20,45 | 19,98 | 20,43 | 2,10% | - |
| 23.12.2025 | 20,30 | 20,43 | 19,65 | 20,01 | -1,21% | - |
| 22.12.2025 | 20,20 | 20,30 | 20,03 | 20,25 | -0,12% | - |
| 19.12.2025 | 20,07 | 20,40 | 19,86 | 20,28 | 1,20% | - |
| 18.12.2025 | 19,71 | 20,10 | 19,62 | 20,04 | 1,75% | - |
| 17.12.2025 | 19,79 | 19,86 | 19,56 | 19,69 | -0,46% | - |
| 16.12.2025 | 19,99 | 20,01 | 19,67 | 19,78 | -1,37% | 456,00 |
| 15.12.2025 | 20,20 | 20,28 | 19,88 | 20,06 | -0,47% | - |
| 12.12.2025 | 20,38 | 20,45 | 20,12 | 20,15 | -0,98% | - |
| 11.12.2025 | 20,53 | 20,55 | 20,28 | 20,35 | -1,09% | - |
| 10.12.2025 | 20,43 | 20,63 | 20,15 | 20,58 | 0,24% | - |
| 09.12.2025 | 20,40 | 20,85 | 20,33 | 20,53 | 0,74% | - |
| 08.12.2025 | 20,78 | 20,88 | 20,23 | 20,38 | -2,16% | 184,00 |
| 05.12.2025 | 21,10 | 21,30 | 20,70 | 20,83 | -1,30% | - |