19,920€
0,61%
Echtzeit-Aktienkurs MEDICOVER AB
Bid:
Ask:
Aktienkurse zur MEDICOVER AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 20,02 | 20,23 | 19,64 | 19,92 | 0,61% | - |
| 20.07.2026 | 20,15 | 20,38 | 19,80 | 19,80 | -1,86% | - |
| 17.07.2026 | 19,91 | 20,50 | 19,89 | 20,18 | 0,60% | - |
| 16.07.2026 | 20,80 | 21,03 | 19,85 | 20,06 | -3,35% | - |
| 15.07.2026 | 20,25 | 20,85 | 20,13 | 20,75 | 2,85% | - |
| 14.07.2026 | 20,53 | 20,58 | 20,18 | 20,18 | -1,59% | - |
| 13.07.2026 | 20,78 | 20,78 | 20,43 | 20,50 | -1,80% | - |
| 10.07.2026 | 20,78 | 21,18 | 20,78 | 20,88 | 0,24% | - |
| 09.07.2026 | 20,98 | 21,00 | 20,53 | 20,83 | -0,48% | - |
| 08.07.2026 | 21,45 | 21,45 | 20,63 | 20,93 | -2,67% | - |
| 07.07.2026 | 21,53 | 21,73 | 21,43 | 21,50 | -0,23% | - |
| 06.07.2026 | 21,48 | 21,83 | 21,40 | 21,55 | 0,23% | - |
| 03.07.2026 | 21,48 | 21,68 | 21,38 | 21,50 | 0,35% | - |
| 02.07.2026 | 21,20 | 21,60 | 21,10 | 21,43 | 1,18% | - |
| 01.07.2026 | 20,63 | 21,25 | 20,38 | 21,18 | 2,42% | - |
| 30.06.2026 | 20,75 | 20,90 | 20,63 | 20,68 | -0,36% | - |
| 29.06.2026 | 20,65 | 20,88 | 20,53 | 20,75 | 0,85% | - |
| 26.06.2026 | 20,35 | 20,78 | 20,35 | 20,58 | 0,24% | - |
| 25.06.2026 | 20,23 | 20,60 | 20,13 | 20,53 | 2,11% | - |
| 24.06.2026 | 19,68 | 20,18 | 19,40 | 20,10 | 2,45% | - |
| 23.06.2026 | 19,32 | 19,87 | 19,22 | 19,62 | 0,62% | - |
| 22.06.2026 | 18,69 | 19,80 | 18,67 | 19,50 | 4,95% | - |
| 19.06.2026 | 18,70 | 18,78 | 18,58 | 18,58 | -0,75% | - |
| 18.06.2026 | 19,69 | 19,92 | 18,59 | 18,72 | -4,44% | - |
| 17.06.2026 | 19,29 | 19,81 | 19,15 | 19,59 | 1,71% | - |
| 16.06.2026 | 19,50 | 19,74 | 19,25 | 19,26 | -1,38% | - |
| 15.06.2026 | 19,93 | 20,08 | 19,42 | 19,53 | -0,96% | - |
| 12.06.2026 | 19,42 | 19,82 | 19,38 | 19,72 | 1,34% | - |
| 11.06.2026 | 19,47 | 19,65 | 19,10 | 19,46 | 0,26% | - |
| 10.06.2026 | 19,24 | 19,56 | 19,06 | 19,41 | 0,62% | - |
| 09.06.2026 | 19,29 | 19,55 | 19,06 | 19,29 | 0,21% | - |
| 08.06.2026 | 19,14 | 19,42 | 18,87 | 19,25 | 1,37% | - |
| 05.06.2026 | 19,40 | 19,59 | 18,95 | 18,99 | -2,37% | - |
| 04.06.2026 | 18,63 | 19,59 | 18,60 | 19,45 | 4,40% | - |
| 03.06.2026 | 18,87 | 18,87 | 18,56 | 18,63 | -1,27% | - |
| 02.06.2026 | 19,05 | 19,34 | 18,78 | 18,87 | -0,89% | - |
| 01.06.2026 | 19,36 | 19,49 | 18,83 | 19,04 | -1,50% | - |
| 29.05.2026 | 19,22 | 19,59 | 19,15 | 19,33 | 0,83% | - |
| 28.05.2026 | 19,12 | 19,28 | 18,91 | 19,17 | -0,36% | - |
| 27.05.2026 | 19,54 | 19,69 | 19,19 | 19,24 | -1,54% | - |
| 26.05.2026 | 19,66 | 19,72 | 19,41 | 19,54 | -1,06% | - |
| 25.05.2026 | 19,56 | 19,95 | 19,51 | 19,75 | 2,49% | - |
| 22.05.2026 | 19,68 | 19,73 | 19,25 | 19,27 | -2,18% | - |
| 21.05.2026 | 19,66 | 20,02 | 19,47 | 19,70 | -0,25% | - |
| 20.05.2026 | 18,91 | 19,98 | 18,84 | 19,75 | 4,28% | - |
| 19.05.2026 | 18,17 | 19,07 | 18,15 | 18,94 | 4,01% | 16.520,00 |
| 18.05.2026 | 18,11 | 18,47 | 17,92 | 18,21 | -0,16% | - |
| 15.05.2026 | 18,37 | 18,48 | 18,22 | 18,24 | -2,09% | - |
| 14.05.2026 | 18,49 | 18,71 | 18,47 | 18,63 | 0,81% | - |
| 13.05.2026 | 18,13 | 18,49 | 18,01 | 18,48 | 2,10% | - |
| 12.05.2026 | 18,45 | 18,45 | 18,02 | 18,10 | -2,37% | - |
| 11.05.2026 | 18,71 | 18,83 | 18,43 | 18,54 | -1,28% | - |
| 08.05.2026 | 19,14 | 19,24 | 18,68 | 18,78 | -1,78% | - |
| 07.05.2026 | 19,20 | 19,49 | 19,06 | 19,12 | -0,36% | - |
| 06.05.2026 | 18,76 | 19,25 | 18,58 | 19,19 | 3,23% | - |
| 05.05.2026 | 18,57 | 18,97 | 18,43 | 18,59 | 0,05% | - |
| 04.05.2026 | 19,43 | 19,43 | 18,51 | 18,58 | -3,98% | - |
| 30.04.2026 | 18,96 | 19,40 | 18,52 | 19,35 | 0,52% | - |
| 29.04.2026 | 17,78 | 19,64 | 17,78 | 19,25 | 8,51% | 19.950,00 |
| 28.04.2026 | 18,22 | 18,22 | 17,72 | 17,74 | -2,79% | - |
| 27.04.2026 | 18,19 | 18,45 | 18,15 | 18,25 | 0,05% | - |
| 24.04.2026 | 18,35 | 18,36 | 18,10 | 18,24 | -0,49% | - |
| 23.04.2026 | 18,23 | 18,78 | 18,16 | 18,33 | -0,16% | - |
| 22.04.2026 | 18,71 | 18,75 | 18,30 | 18,36 | -0,97% | - |
| 21.04.2026 | 18,93 | 19,07 | 18,52 | 18,54 | -2,01% | - |
| 20.04.2026 | 18,74 | 19,02 | 18,64 | 18,92 | 0,53% | - |
| 17.04.2026 | 18,81 | 19,18 | 18,72 | 18,82 | 0,75% | - |
| 16.04.2026 | 18,67 | 18,84 | 18,54 | 18,68 | 0,54% | - |
| 15.04.2026 | 18,23 | 18,73 | 18,23 | 18,58 | 1,59% | - |
| 14.04.2026 | 18,31 | 18,57 | 18,25 | 18,29 | -0,38% | - |
| 13.04.2026 | 17,59 | 18,37 | 17,41 | 18,36 | 3,38% | - |
| 10.04.2026 | 17,54 | 18,06 | 17,50 | 17,76 | 1,14% | - |
| 09.04.2026 | 17,63 | 17,65 | 17,29 | 17,56 | -0,79% | - |
| 08.04.2026 | 17,82 | 18,03 | 17,61 | 17,70 | 3,27% | - |
| 07.04.2026 | 17,26 | 17,54 | 16,85 | 17,14 | -1,15% | - |
| 02.04.2026 | 17,49 | 17,57 | 17,05 | 17,34 | -2,91% | - |
| 01.04.2026 | 17,45 | 17,89 | 17,39 | 17,86 | 2,76% | - |
| 31.03.2026 | 17,05 | 17,43 | 16,91 | 17,38 | 2,60% | - |
| 30.03.2026 | 16,88 | 17,06 | 16,64 | 16,94 | 0,53% | - |
| 27.03.2026 | 17,26 | 17,29 | 16,85 | 16,85 | -2,09% | - |
| 26.03.2026 | 16,97 | 17,44 | 16,68 | 17,21 | 1,00% | - |
| 25.03.2026 | 16,97 | 17,41 | 16,92 | 17,04 | 0,47% | - |
| 24.03.2026 | 16,95 | 17,06 | 16,76 | 16,96 | -0,70% | - |
| 23.03.2026 | 17,19 | 17,37 | 16,47 | 17,08 | -1,84% | - |
| 20.03.2026 | 18,25 | 18,35 | 17,15 | 17,40 | -4,71% | - |
| 19.03.2026 | 18,09 | 18,32 | 17,90 | 18,26 | 1,11% | - |
| 18.03.2026 | 18,58 | 18,65 | 18,05 | 18,06 | -2,06% | - |
| 17.03.2026 | 18,70 | 18,74 | 18,35 | 18,44 | -1,97% | - |
| 16.03.2026 | 19,28 | 19,28 | 18,54 | 18,81 | -1,36% | - |
| 13.03.2026 | 19,05 | 19,24 | 18,66 | 19,07 | 0,00% | - |
| 12.03.2026 | 19,28 | 19,42 | 18,98 | 19,07 | -1,90% | - |
| 11.03.2026 | 19,58 | 19,71 | 19,28 | 19,44 | -0,41% | - |
| 10.03.2026 | 19,75 | 19,90 | 19,49 | 19,52 | -1,46% | - |
| 09.03.2026 | 19,08 | 19,90 | 19,00 | 19,81 | 1,12% | - |
| 06.03.2026 | 19,54 | 19,80 | 19,36 | 19,59 | 0,51% | - |
| 05.03.2026 | 19,68 | 19,74 | 19,27 | 19,49 | -1,57% | - |
| 04.03.2026 | 19,36 | 19,89 | 19,32 | 19,80 | 1,38% | - |
| 03.03.2026 | 20,13 | 20,13 | 19,17 | 19,53 | -3,67% | - |
| 02.03.2026 | 20,01 | 20,43 | 19,83 | 20,28 | -0,25% | - |
| 27.02.2026 | 20,30 | 20,55 | 20,28 | 20,33 | 0,37% | - |