2,920€
-1,35%
Echtzeit-Aktienkurs Mediclin AG
Bid:
Ask:
Aktienkurse zur Mediclin AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 2,96 | 2,97 | 2,92 | 2,92 | -1,35% | - |
| 08.05.2025 | 3,04 | 3,04 | 2,91 | 2,96 | -2,63% | - |
| 07.05.2025 | 2,93 | 3,04 | 2,91 | 3,04 | 3,75% | - |
| 06.05.2025 | 2,97 | 3,00 | 2,88 | 2,93 | -2,01% | - |
| 05.05.2025 | 2,97 | 3,00 | 2,95 | 2,99 | 0,67% | - |
| 02.05.2025 | 2,94 | 2,99 | 2,92 | 2,97 | 0,68% | 200,00 |
| 30.04.2025 | 2,98 | 2,98 | 2,92 | 2,95 | -1,01% | - |
| 29.04.2025 | 2,93 | 2,98 | 2,92 | 2,98 | 1,71% | - |
| 28.04.2025 | 2,98 | 2,98 | 2,89 | 2,93 | -1,68% | - |
| 25.04.2025 | 2,92 | 3,00 | 2,92 | 2,98 | 2,05% | - |
| 24.04.2025 | 2,95 | 2,99 | 2,91 | 2,92 | -1,35% | - |
| 23.04.2025 | 2,96 | 2,98 | 2,90 | 2,96 | 0,00% | - |
| 22.04.2025 | 2,89 | 2,96 | 2,85 | 2,96 | 2,42% | - |
| 17.04.2025 | 3,00 | 3,00 | 2,86 | 2,89 | -3,34% | - |
| 16.04.2025 | 2,95 | 3,01 | 2,85 | 2,99 | 1,01% | - |
| 15.04.2025 | 2,87 | 2,96 | 2,85 | 2,96 | 1,37% | - |
| 14.04.2025 | 2,87 | 2,92 | 2,85 | 2,92 | 1,74% | - |
| 11.04.2025 | 2,90 | 2,91 | 2,84 | 2,87 | -1,03% | - |
| 10.04.2025 | 2,87 | 2,99 | 2,85 | 2,90 | 1,05% | - |
| 09.04.2025 | 2,95 | 2,95 | 2,87 | 2,87 | -3,04% | - |
| 08.04.2025 | 2,82 | 2,96 | 2,78 | 2,96 | 4,96% | - |
| 07.04.2025 | 2,93 | 2,98 | 2,75 | 2,82 | -4,41% | - |
| 04.04.2025 | 2,93 | 2,97 | 2,90 | 2,95 | 0,68% | - |
| 03.04.2025 | 2,95 | 3,00 | 2,93 | 2,93 | -2,01% | 997,00 |
| 02.04.2025 | 3,02 | 3,03 | 2,96 | 2,99 | -1,32% | - |
| 01.04.2025 | 3,02 | 3,10 | 2,96 | 3,03 | 0,33% | - |
| 31.03.2025 | 3,07 | 3,08 | 2,96 | 3,02 | -1,63% | - |
| 28.03.2025 | 2,94 | 3,13 | 2,90 | 3,07 | 4,42% | - |
| 27.03.2025 | 2,96 | 2,96 | 2,90 | 2,94 | -0,68% | - |
| 26.03.2025 | 2,93 | 2,98 | 2,89 | 2,96 | 1,02% | - |
| 25.03.2025 | 2,92 | 2,98 | 2,89 | 2,93 | 0,34% | - |
| 24.03.2025 | 2,92 | 3,02 | 2,89 | 2,92 | 0,00% | 600,00 |
| 21.03.2025 | 2,90 | 2,93 | 2,88 | 2,92 | 0,69% | - |
| 20.03.2025 | 2,92 | 2,92 | 2,85 | 2,90 | -0,68% | - |
| 19.03.2025 | 2,88 | 2,94 | 2,88 | 2,92 | -0,68% | - |
| 18.03.2025 | 2,88 | 2,96 | 2,88 | 2,94 | 1,73% | - |
| 17.03.2025 | 2,89 | 2,94 | 2,88 | 2,89 | -0,34% | 1.000,00 |
| 14.03.2025 | 2,96 | 2,96 | 2,88 | 2,90 | -2,03% | - |
| 13.03.2025 | 2,92 | 2,96 | 2,89 | 2,96 | 1,37% | - |
| 12.03.2025 | 2,93 | 2,93 | 2,88 | 2,92 | -0,68% | - |
| 11.03.2025 | 2,93 | 2,94 | 2,88 | 2,94 | 0,00% | 498,00 |
| 10.03.2025 | 2,92 | 2,94 | 2,87 | 2,94 | 0,34% | - |
| 07.03.2025 | 2,90 | 2,93 | 2,87 | 2,93 | -0,34% | - |
| 06.03.2025 | 2,96 | 2,96 | 2,87 | 2,94 | -0,68% | - |
| 05.03.2025 | 2,93 | 2,96 | 2,89 | 2,96 | 0,34% | - |
| 04.03.2025 | 2,96 | 2,97 | 2,88 | 2,95 | 0,00% | - |
| 03.03.2025 | 2,96 | 2,98 | 2,87 | 2,95 | -0,67% | - |
| 28.02.2025 | 2,93 | 2,97 | 2,88 | 2,97 | 0,68% | 1.000,00 |
| 27.02.2025 | 2,93 | 2,95 | 2,88 | 2,95 | 0,34% | 3.271,00 |
| 26.02.2025 | 2,92 | 2,98 | 2,88 | 2,94 | 0,68% | 1.000,00 |
| 25.02.2025 | 2,93 | 2,94 | 2,87 | 2,92 | 0,34% | - |
| 24.02.2025 | 2,95 | 2,99 | 2,89 | 2,91 | 0,34% | 503,00 |
| 21.02.2025 | 2,93 | 2,94 | 2,88 | 2,90 | -0,34% | - |
| 20.02.2025 | 2,94 | 2,96 | 2,89 | 2,91 | -1,36% | - |
| 19.02.2025 | 2,94 | 2,96 | 2,92 | 2,95 | 0,00% | - |
| 18.02.2025 | 2,94 | 2,96 | 2,91 | 2,95 | 0,00% | - |
| 17.02.2025 | 3,02 | 3,04 | 2,91 | 2,95 | -1,67% | 2.000,00 |
| 14.02.2025 | 2,93 | 3,04 | 2,92 | 3,00 | 2,04% | - |
| 13.02.2025 | 2,97 | 3,02 | 2,91 | 2,94 | -1,01% | - |
| 12.02.2025 | 2,94 | 3,01 | 2,93 | 2,97 | 0,68% | - |
| 11.02.2025 | 2,97 | 3,02 | 2,93 | 2,95 | -1,01% | 300,00 |
| 10.02.2025 | 3,03 | 3,08 | 2,95 | 2,98 | -1,97% | - |
| 07.02.2025 | 3,02 | 3,06 | 2,93 | 3,04 | 0,33% | - |
| 06.02.2025 | 2,99 | 3,03 | 2,96 | 3,03 | 1,34% | - |
| 05.02.2025 | 3,04 | 3,16 | 2,93 | 2,99 | -1,97% | - |
| 04.02.2025 | 3,00 | 3,06 | 2,96 | 3,05 | 0,99% | 300,00 |
| 03.02.2025 | 2,92 | 3,10 | 2,90 | 3,02 | 0,67% | - |
| 31.01.2025 | 2,95 | 3,01 | 2,95 | 3,00 | 1,69% | - |
| 30.01.2025 | 2,89 | 2,95 | 2,88 | 2,95 | 1,37% | - |
| 29.01.2025 | 2,89 | 3,08 | 2,88 | 2,91 | 0,69% | - |
| 28.01.2025 | 2,99 | 3,00 | 2,88 | 2,89 | -3,34% | - |
| 27.01.2025 | 3,03 | 3,03 | 2,93 | 2,99 | -1,32% | - |
| 24.01.2025 | 2,87 | 3,04 | 2,85 | 3,03 | 6,32% | - |
| 23.01.2025 | 2,84 | 3,00 | 2,83 | 2,85 | 0,35% | - |
| 22.01.2025 | 3,05 | 3,07 | 2,77 | 2,84 | -6,27% | 2.839,00 |
| 21.01.2025 | 2,42 | 3,14 | 2,38 | 3,03 | 25,73% | 3.000,00 |
| 20.01.2025 | 2,40 | 2,42 | 2,36 | 2,41 | 1,26% | - |
| 17.01.2025 | 2,39 | 2,45 | 2,35 | 2,38 | -0,42% | - |
| 16.01.2025 | 2,45 | 2,45 | 2,37 | 2,39 | -2,45% | - |
| 15.01.2025 | 2,43 | 2,46 | 2,37 | 2,45 | 1,24% | - |
| 14.01.2025 | 2,47 | 2,47 | 2,37 | 2,42 | -2,02% | - |
| 13.01.2025 | 2,44 | 2,47 | 2,37 | 2,47 | 1,23% | - |
| 10.01.2025 | 2,44 | 2,45 | 2,37 | 2,44 | 0,00% | - |
| 09.01.2025 | 2,44 | 2,46 | 2,38 | 2,44 | 1,67% | - |
| 08.01.2025 | 2,46 | 2,46 | 2,37 | 2,40 | 2,13% | - |
| 07.01.2025 | 2,46 | 3,12 | 2,35 | 2,35 | -4,47% | - |
| 06.01.2025 | 2,39 | 3,12 | 2,36 | 2,46 | 2,93% | - |
| 03.01.2025 | 2,44 | 2,48 | 2,36 | 2,39 | -2,45% | - |
| 02.01.2025 | 2,43 | 2,91 | 2,32 | 2,45 | 1,66% | - |
| 30.12.2024 | 2,37 | 2,42 | 2,34 | 2,41 | 1,26% | - |
| 27.12.2024 | 2,39 | 2,43 | 2,35 | 2,38 | -0,42% | - |
| 23.12.2024 | 2,41 | 2,42 | 2,36 | 2,39 | -0,83% | - |
| 20.12.2024 | 2,35 | 2,47 | 2,35 | 2,41 | 2,55% | - |
| 19.12.2024 | 2,35 | 2,45 | 2,34 | 2,35 | 0,00% | - |
| 18.12.2024 | 2,35 | 2,42 | 2,33 | 2,35 | 0,00% | - |
| 17.12.2024 | 2,35 | 2,43 | 2,35 | 2,35 | 0,00% | - |
| 16.12.2024 | 2,35 | 2,85 | 2,34 | 2,35 | 0,00% | - |
| 13.12.2024 | 2,35 | 2,45 | 2,34 | 2,35 | 0,00% | - |
| 12.12.2024 | 2,38 | 2,45 | 2,33 | 2,35 | -1,26% | - |
| 11.12.2024 | 2,48 | 2,50 | 2,34 | 2,38 | -4,03% | - |