2,570€
-0,39%
Echtzeit-Aktienkurs Mediclin AG
Bid:
Ask:
Aktienkurse zur Mediclin AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 2,58 | 2,89 | 2,45 | 2,57 | -0,39% | - |
| 21.11.2024 | 2,51 | 2,59 | 2,42 | 2,58 | 2,79% | - |
| 20.11.2024 | 2,54 | 2,61 | 2,46 | 2,51 | -0,79% | - |
| 19.11.2024 | 2,53 | 2,92 | 2,52 | 2,53 | 0,00% | - |
| 18.11.2024 | 2,58 | 2,83 | 2,40 | 2,53 | -1,94% | - |
| 15.11.2024 | 2,62 | 2,87 | 2,54 | 2,58 | -1,53% | - |
| 14.11.2024 | 2,44 | 2,88 | 2,44 | 2,62 | 7,38% | 250,00 |
| 13.11.2024 | 2,44 | 2,47 | 2,43 | 2,44 | 0,00% | - |
| 12.11.2024 | 2,46 | 2,48 | 2,43 | 2,44 | -0,81% | - |
| 11.11.2024 | 2,46 | 2,71 | 2,41 | 2,46 | 0,00% | - |
| 08.11.2024 | 2,56 | 2,57 | 2,40 | 2,46 | -3,91% | - |
| 07.11.2024 | 2,40 | 2,58 | 2,40 | 2,56 | 6,67% | - |
| 06.11.2024 | 2,46 | 2,56 | 2,40 | 2,40 | -3,23% | - |
| 05.11.2024 | 2,41 | 2,95 | 2,41 | 2,48 | 2,90% | 500,00 |
| 04.11.2024 | 2,41 | 2,82 | 2,34 | 2,41 | 0,00% | 500,00 |
| 01.11.2024 | 2,38 | 2,43 | 2,32 | 2,41 | 1,26% | - |
| 31.10.2024 | 2,41 | 2,41 | 2,32 | 2,38 | -1,24% | - |
| 30.10.2024 | 2,41 | 2,44 | 2,36 | 2,41 | 0,00% | - |
| 29.10.2024 | 2,34 | 2,44 | 2,34 | 2,41 | 2,99% | - |
| 28.10.2024 | 2,40 | 2,41 | 2,34 | 2,34 | -2,50% | - |
| 25.10.2024 | 2,32 | 2,41 | 2,32 | 2,40 | 3,45% | - |
| 24.10.2024 | 2,37 | 2,42 | 2,32 | 2,32 | -2,11% | 600,00 |
| 23.10.2024 | 2,32 | 2,45 | 2,32 | 2,37 | 2,16% | - |
| 22.10.2024 | 2,38 | 2,42 | 2,32 | 2,32 | -2,52% | - |
| 21.10.2024 | 2,40 | 2,45 | 2,37 | 2,38 | -0,83% | - |
| 18.10.2024 | 2,30 | 2,82 | 2,30 | 2,40 | 4,35% | - |
| 17.10.2024 | 2,31 | 2,43 | 2,29 | 2,30 | -0,43% | 500,00 |
| 16.10.2024 | 2,31 | 2,41 | 2,31 | 2,31 | 0,00% | - |
| 15.10.2024 | 2,31 | 2,41 | 2,31 | 2,31 | 0,00% | - |
| 14.10.2024 | 2,31 | 2,41 | 2,31 | 2,31 | 0,00% | - |
| 11.10.2024 | 2,31 | 2,39 | 2,31 | 2,31 | 0,00% | 2.000,00 |
| 10.10.2024 | 2,32 | 2,41 | 2,30 | 2,31 | -0,43% | 400,00 |
| 09.10.2024 | 2,30 | 2,41 | 2,29 | 2,32 | 0,87% | - |
| 08.10.2024 | 2,28 | 2,34 | 2,27 | 2,30 | 0,88% | - |
| 07.10.2024 | 2,31 | 2,41 | 2,27 | 2,28 | -1,30% | - |
| 04.10.2024 | 2,31 | 2,41 | 2,30 | 2,31 | 0,00% | - |
| 03.10.2024 | 2,31 | 2,41 | 2,29 | 2,31 | 0,00% | - |
| 02.10.2024 | 2,31 | 2,41 | 2,30 | 2,31 | 0,00% | - |
| 01.10.2024 | 2,31 | 2,38 | 2,28 | 2,31 | 0,00% | - |
| 30.09.2024 | 2,31 | 2,41 | 2,30 | 2,31 | 0,00% | - |
| 27.09.2024 | 2,31 | 2,40 | 2,30 | 2,31 | 0,00% | - |
| 26.09.2024 | 2,30 | 2,43 | 2,29 | 2,31 | 0,43% | - |
| 25.09.2024 | 2,31 | 2,38 | 2,29 | 2,30 | -0,43% | - |
| 24.09.2024 | 2,28 | 2,40 | 2,28 | 2,31 | 1,32% | - |
| 23.09.2024 | 2,31 | 2,38 | 2,28 | 2,28 | -1,30% | - |
| 20.09.2024 | 2,31 | 2,41 | 2,30 | 2,31 | 0,00% | - |
| 19.09.2024 | 2,30 | 2,38 | 2,29 | 2,31 | 0,43% | - |
| 18.09.2024 | 2,33 | 2,37 | 2,12 | 2,30 | -1,29% | 850,00 |
| 17.09.2024 | 2,33 | 2,40 | 2,30 | 2,33 | 0,00% | - |
| 16.09.2024 | 2,36 | 2,44 | 2,32 | 2,33 | -1,27% | - |
| 13.09.2024 | 2,35 | 2,45 | 2,34 | 2,36 | 0,43% | - |
| 12.09.2024 | 2,38 | 2,48 | 2,33 | 2,35 | -1,26% | - |
| 11.09.2024 | 2,41 | 2,47 | 2,38 | 2,38 | -1,24% | - |
| 10.09.2024 | 2,41 | 2,48 | 2,40 | 2,41 | 0,00% | - |
| 09.09.2024 | 2,47 | 2,49 | 2,41 | 2,41 | -2,03% | - |
| 06.09.2024 | 2,48 | 2,49 | 2,45 | 2,46 | -0,81% | - |
| 05.09.2024 | 2,47 | 2,49 | 2,46 | 2,48 | 0,40% | - |
| 04.09.2024 | 2,50 | 2,87 | 2,44 | 2,47 | -1,20% | - |
| 03.09.2024 | 2,50 | 2,52 | 2,48 | 2,50 | 0,00% | - |
| 02.09.2024 | 2,47 | 2,52 | 2,47 | 2,50 | 1,21% | - |
| 30.08.2024 | 2,48 | 2,53 | 2,47 | 2,47 | -0,40% | - |
| 29.08.2024 | 2,50 | 2,54 | 2,47 | 2,48 | -0,80% | - |
| 28.08.2024 | 2,49 | 2,51 | 2,48 | 2,50 | 0,40% | - |
| 27.08.2024 | 2,46 | 2,52 | 2,45 | 2,49 | 1,22% | - |
| 26.08.2024 | 2,48 | 2,88 | 2,44 | 2,46 | -0,40% | - |
| 23.08.2024 | 2,46 | 2,49 | 2,46 | 2,47 | 0,41% | - |
| 22.08.2024 | 2,52 | 2,54 | 2,40 | 2,46 | -2,38% | - |
| 21.08.2024 | 2,46 | 2,53 | 2,46 | 2,52 | 2,44% | - |
| 20.08.2024 | 2,48 | 2,50 | 2,44 | 2,46 | -0,81% | - |
| 19.08.2024 | 2,48 | 2,51 | 2,45 | 2,48 | 0,00% | 2.000,00 |
| 16.08.2024 | 2,44 | 2,49 | 2,42 | 2,48 | 1,64% | - |
| 15.08.2024 | 2,43 | 2,45 | 2,43 | 2,44 | 0,41% | - |
| 14.08.2024 | 2,55 | 2,56 | 2,43 | 2,43 | -4,71% | - |
| 13.08.2024 | 2,49 | 2,56 | 2,49 | 2,55 | 2,41% | - |
| 12.08.2024 | 2,50 | 2,51 | 2,48 | 2,49 | 0,00% | - |
| 09.08.2024 | 2,54 | 2,54 | 2,49 | 2,49 | -2,35% | - |
| 08.08.2024 | 2,52 | 2,55 | 2,50 | 2,55 | 1,59% | - |
| 07.08.2024 | 2,43 | 2,64 | 2,42 | 2,51 | 3,72% | 100,00 |
| 06.08.2024 | 2,39 | 2,45 | 2,33 | 2,42 | 0,83% | - |
| 05.08.2024 | 2,37 | 2,67 | 2,31 | 2,40 | 1,27% | - |
| 02.08.2024 | 2,46 | 2,48 | 2,30 | 2,37 | -4,44% | - |
| 01.08.2024 | 2,42 | 2,70 | 2,42 | 2,48 | 2,48% | - |
| 31.07.2024 | 2,44 | 2,69 | 2,41 | 2,42 | -0,82% | - |
| 30.07.2024 | 2,39 | 2,46 | 2,37 | 2,44 | 2,09% | - |
| 29.07.2024 | 2,42 | 2,44 | 2,38 | 2,39 | -1,24% | - |
| 26.07.2024 | 2,50 | 2,52 | 2,23 | 2,42 | -3,20% | 600,00 |
| 25.07.2024 | 2,53 | 2,69 | 2,47 | 2,50 | -1,19% | - |
| 24.07.2024 | 2,48 | 2,54 | 2,46 | 2,53 | 2,02% | - |
| 23.07.2024 | 2,52 | 2,64 | 2,46 | 2,48 | -1,59% | - |
| 22.07.2024 | 2,59 | 2,64 | 2,52 | 2,52 | -2,70% | - |
| 19.07.2024 | 2,62 | 2,62 | 2,56 | 2,59 | -1,15% | - |
| 18.07.2024 | 2,51 | 2,91 | 2,50 | 2,62 | 4,80% | - |
| 17.07.2024 | 2,58 | 2,93 | 2,49 | 2,50 | -3,10% | - |
| 16.07.2024 | 2,52 | 2,72 | 2,52 | 2,58 | 2,38% | - |
| 15.07.2024 | 2,51 | 2,73 | 2,50 | 2,52 | 0,40% | - |
| 12.07.2024 | 2,48 | 2,51 | 2,48 | 2,51 | 1,21% | - |
| 11.07.2024 | 2,46 | 2,72 | 2,45 | 2,48 | 0,81% | - |
| 10.07.2024 | 2,36 | 2,46 | 2,32 | 2,46 | 4,24% | - |
| 09.07.2024 | 2,50 | 2,51 | 2,30 | 2,36 | -5,60% | - |
| 08.07.2024 | 2,48 | 2,51 | 2,48 | 2,50 | 0,81% | - |