19,690€
0,66%
Echtzeit-Aktienkurs MEDICOVER AB
Bid:
Ask:
Aktienkurse zur MEDICOVER AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 19,62 | 19,96 | 19,52 | 19,69 | 0,66% | - |
| 12.02.2026 | 20,43 | 20,43 | 19,34 | 19,56 | -3,88% | - |
| 11.02.2026 | 20,75 | 20,85 | 19,93 | 20,35 | -1,57% | 12.500,00 |
| 10.02.2026 | 19,03 | 20,85 | 18,55 | 20,68 | 8,47% | - |
| 09.02.2026 | 19,20 | 19,33 | 18,78 | 19,06 | -0,21% | - |
| 06.02.2026 | 19,46 | 19,46 | 18,88 | 19,10 | -1,70% | - |
| 05.02.2026 | 19,11 | 19,53 | 19,10 | 19,43 | 1,73% | - |
| 04.02.2026 | 19,42 | 19,68 | 19,03 | 19,10 | -0,93% | - |
| 03.02.2026 | 19,58 | 19,64 | 18,97 | 19,28 | -1,18% | - |
| 02.02.2026 | 18,94 | 19,64 | 18,92 | 19,51 | 1,99% | - |
| 30.01.2026 | 19,52 | 19,64 | 19,07 | 19,13 | -2,55% | - |
| 29.01.2026 | 19,67 | 19,78 | 19,43 | 19,63 | 0,56% | - |
| 28.01.2026 | 19,98 | 19,98 | 19,50 | 19,52 | -1,56% | 342,00 |
| 27.01.2026 | 19,50 | 19,89 | 19,35 | 19,83 | 1,85% | - |
| 26.01.2026 | 19,38 | 19,62 | 19,15 | 19,47 | 0,88% | - |
| 23.01.2026 | 19,31 | 19,42 | 19,17 | 19,30 | 0,31% | - |
| 22.01.2026 | 19,38 | 19,72 | 19,24 | 19,24 | -0,57% | - |
| 21.01.2026 | 18,83 | 19,42 | 18,69 | 19,35 | 3,59% | - |
| 20.01.2026 | 19,06 | 19,10 | 18,68 | 18,68 | -2,25% | - |
| 19.01.2026 | 19,50 | 19,53 | 18,82 | 19,11 | -3,44% | - |
| 16.01.2026 | 19,66 | 19,79 | 19,54 | 19,79 | 0,82% | - |
| 15.01.2026 | 20,00 | 20,10 | 19,49 | 19,63 | -1,46% | - |
| 14.01.2026 | 19,90 | 20,02 | 19,54 | 19,92 | 0,05% | - |
| 13.01.2026 | 20,13 | 20,15 | 19,83 | 19,91 | -1,07% | - |
| 12.01.2026 | 20,40 | 20,40 | 19,85 | 20,13 | -1,11% | - |
| 09.01.2026 | 20,10 | 20,43 | 20,01 | 20,35 | 1,12% | - |
| 08.01.2026 | 20,30 | 20,30 | 19,76 | 20,13 | -0,98% | 7.622,00 |
| 07.01.2026 | 19,41 | 20,33 | 19,39 | 20,33 | 4,88% | - |
| 06.01.2026 | 19,42 | 19,46 | 19,32 | 19,38 | 0,41% | - |
| 05.01.2026 | 19,70 | 19,75 | 19,27 | 19,30 | -1,33% | - |
| 02.01.2026 | 20,38 | 20,38 | 19,49 | 19,56 | -3,65% | - |
| 30.12.2025 | 20,53 | 20,55 | 20,13 | 20,30 | 0,74% | - |
| 29.12.2025 | 20,27 | 20,53 | 20,12 | 20,15 | -0,25% | - |
| 23.12.2025 | 20,40 | 20,48 | 20,08 | 20,20 | -0,25% | - |
| 22.12.2025 | 20,35 | 20,38 | 20,01 | 20,25 | 0,62% | - |
| 19.12.2025 | 20,02 | 20,20 | 19,85 | 20,13 | 0,35% | - |
| 18.12.2025 | 19,70 | 20,18 | 19,58 | 20,06 | 2,32% | - |
| 17.12.2025 | 19,89 | 19,93 | 19,53 | 19,60 | -1,41% | - |
| 16.12.2025 | 20,11 | 20,12 | 19,74 | 19,88 | -1,09% | - |
| 15.12.2025 | 20,19 | 20,35 | 19,83 | 20,10 | 0,00% | - |
| 12.12.2025 | 20,30 | 20,53 | 20,01 | 20,10 | -1,35% | - |
| 11.12.2025 | 20,33 | 20,60 | 20,23 | 20,38 | -0,12% | - |
| 10.12.2025 | 20,58 | 20,65 | 20,10 | 20,40 | 0,25% | - |
| 09.12.2025 | 20,35 | 20,90 | 20,33 | 20,35 | 0,25% | - |
| 08.12.2025 | 20,73 | 20,95 | 20,20 | 20,30 | -1,46% | - |
| 05.12.2025 | 21,23 | 21,35 | 20,60 | 20,60 | -2,25% | - |
| 04.12.2025 | 21,33 | 21,45 | 20,95 | 21,08 | -0,59% | - |
| 03.12.2025 | 21,50 | 21,65 | 20,93 | 21,20 | 0,00% | - |
| 02.12.2025 | 21,53 | 21,53 | 21,18 | 21,20 | -1,97% | - |
| 01.12.2025 | 20,50 | 21,65 | 20,50 | 21,63 | 5,75% | - |
| 28.11.2025 | 20,58 | 20,75 | 20,25 | 20,45 | -1,21% | - |
| 27.11.2025 | 20,75 | 20,83 | 20,50 | 20,70 | 0,98% | - |
| 26.11.2025 | 20,68 | 20,88 | 20,50 | 20,50 | 0,49% | - |
| 25.11.2025 | 20,85 | 20,85 | 20,38 | 20,40 | -1,21% | - |
| 24.11.2025 | 20,48 | 20,85 | 20,45 | 20,65 | 0,49% | - |
| 21.11.2025 | 20,35 | 20,83 | 20,30 | 20,55 | -0,84% | - |
| 20.11.2025 | 20,70 | 21,08 | 20,60 | 20,73 | -0,48% | - |
| 19.11.2025 | 20,90 | 21,05 | 20,60 | 20,83 | 0,36% | - |
| 18.11.2025 | 21,48 | 21,50 | 20,73 | 20,75 | -2,81% | - |
| 17.11.2025 | 21,60 | 21,85 | 21,35 | 21,35 | -1,39% | - |
| 14.11.2025 | 22,08 | 22,08 | 21,43 | 21,65 | -1,81% | - |
| 13.11.2025 | 22,45 | 22,48 | 21,55 | 22,05 | -0,45% | - |
| 12.11.2025 | 22,03 | 22,53 | 21,88 | 22,15 | 0,45% | - |
| 11.11.2025 | 21,40 | 22,28 | 21,40 | 22,05 | 4,01% | - |
| 10.11.2025 | 21,20 | 21,80 | 21,20 | 21,20 | 0,24% | - |
| 07.11.2025 | 21,38 | 21,70 | 21,03 | 21,15 | 0,48% | - |
| 06.11.2025 | 21,35 | 21,90 | 21,05 | 21,05 | -2,32% | - |
| 05.11.2025 | 22,50 | 22,53 | 19,94 | 21,55 | -2,71% | - |
| 04.11.2025 | 23,38 | 23,40 | 21,88 | 22,15 | -4,32% | - |
| 03.11.2025 | 23,60 | 23,93 | 23,03 | 23,15 | -1,70% | - |
| 31.10.2025 | 23,78 | 24,15 | 23,50 | 23,55 | -0,84% | - |
| 30.10.2025 | 23,83 | 24,13 | 23,65 | 23,75 | 0,21% | - |
| 29.10.2025 | 23,83 | 24,10 | 23,68 | 23,70 | 1,07% | - |
| 28.10.2025 | 24,20 | 24,25 | 23,45 | 23,45 | -2,29% | - |
| 27.10.2025 | 24,05 | 24,23 | 23,85 | 24,00 | 1,48% | - |
| 24.10.2025 | 23,68 | 24,25 | 23,65 | 23,65 | 0,64% | - |
| 23.10.2025 | 23,53 | 24,03 | 23,45 | 23,50 | 0,64% | - |
| 22.10.2025 | 23,65 | 23,70 | 23,23 | 23,35 | 0,00% | - |
| 21.10.2025 | 23,20 | 23,70 | 23,18 | 23,35 | 0,86% | - |
| 20.10.2025 | 23,25 | 23,55 | 23,03 | 23,15 | 0,87% | - |
| 17.10.2025 | 23,45 | 23,48 | 22,83 | 22,95 | -0,65% | - |
| 16.10.2025 | 23,33 | 23,50 | 23,03 | 23,10 | 0,22% | - |
| 15.10.2025 | 23,30 | 23,75 | 23,05 | 23,05 | 0,44% | - |
| 14.10.2025 | 23,53 | 23,55 | 22,95 | 22,95 | -1,92% | - |
| 13.10.2025 | 23,75 | 23,80 | 23,33 | 23,40 | -1,89% | - |
| 10.10.2025 | 23,85 | 24,25 | 23,58 | 23,85 | 1,06% | - |
| 09.10.2025 | 23,73 | 24,08 | 23,60 | 23,60 | -1,26% | - |
| 08.10.2025 | 23,88 | 24,00 | 23,50 | 23,90 | 0,84% | - |
| 07.10.2025 | 23,88 | 24,13 | 23,48 | 23,70 | 1,28% | - |
| 06.10.2025 | 23,00 | 24,10 | 22,98 | 23,40 | 2,86% | - |
| 03.10.2025 | 22,85 | 23,48 | 22,75 | 22,75 | -0,66% | - |
| 02.10.2025 | 23,15 | 23,53 | 22,78 | 22,90 | -1,29% | - |
| 01.10.2025 | 23,60 | 23,65 | 23,05 | 23,20 | -0,85% | - |
| 30.09.2025 | 23,48 | 23,65 | 23,03 | 23,40 | -0,43% | - |
| 29.09.2025 | 23,73 | 23,85 | 23,30 | 23,50 | 0,64% | - |
| 26.09.2025 | 23,18 | 23,65 | 22,93 | 23,35 | 1,30% | - |
| 25.09.2025 | 23,25 | 23,55 | 22,88 | 23,05 | -1,07% | - |
| 24.09.2025 | 23,68 | 23,95 | 23,23 | 23,30 | -1,69% | - |
| 23.09.2025 | 23,83 | 24,13 | 23,70 | 23,70 | 0,00% | - |
| 22.09.2025 | 23,83 | 23,95 | 23,53 | 23,70 | 2,16% | - |