19,690€
-8,63%
Echtzeit-Aktienkurs MEDICOVER AB
Bid:
Ask:
Aktienkurse zur MEDICOVER AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 19,64 | 19,96 | 19,52 | 19,78 | 0,46% | - |
| 12.02.2026 | 20,43 | 20,43 | 19,34 | 19,69 | -8,63% | - |
| 06.05.2025 | 21,55 | 21,55 | 21,55 | 21,55 | 13,18% | - |
| 22.04.2025 | 19,04 | 19,04 | 19,04 | 19,04 | 24,77% | - |
| 08.11.2024 | 15,26 | 15,26 | 15,26 | 15,26 | 0,39% | - |
| 07.11.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,04% | - |
| 06.11.2024 | 15,36 | 15,36 | 15,36 | 15,36 | -1,41% | - |
| 05.11.2024 | 15,58 | 15,58 | 15,58 | 15,58 | -1,39% | - |
| 30.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 28.10.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,37% | - |
| 25.10.2024 | 16,04 | 16,04 | 16,04 | 16,04 | -0,50% | - |
| 24.10.2024 | 16,12 | 16,12 | 16,12 | 16,12 | 1,64% | - |
| 23.10.2024 | 15,86 | 15,86 | 15,86 | 15,86 | -0,13% | - |
| 22.10.2024 | 15,88 | 15,88 | 15,88 | 15,88 | -4,34% | - |
| 18.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 16.10.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 2,63% | - |
| 15.10.2024 | 15,98 | 15,98 | 15,98 | 15,98 | -1,60% | - |
| 09.10.2024 | 16,24 | 16,24 | 16,24 | 16,24 | -0,25% | - |
| 08.10.2024 | 16,28 | 16,28 | 16,28 | 16,28 | 0,37% | - |
| 07.10.2024 | 16,22 | 16,22 | 16,22 | 16,22 | -6,57% | - |
| 17.09.2024 | 17,36 | 17,36 | 17,36 | 17,36 | -0,34% | - |
| 16.09.2024 | 17,42 | 17,42 | 17,42 | 17,42 | 0,81% | - |
| 13.09.2024 | 17,28 | 17,28 | 17,28 | 17,28 | 2,73% | - |
| 12.09.2024 | 16,82 | 16,82 | 16,82 | 16,82 | -0,83% | - |
| 11.09.2024 | 16,96 | 16,96 | 16,96 | 16,96 | 0,71% | - |
| 10.09.2024 | 16,84 | 16,84 | 16,84 | 16,84 | 2,68% | - |
| 09.09.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -0,97% | - |
| 06.09.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 2,22% | - |
| 05.09.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 0,50% | - |
| 03.09.2024 | 16,12 | 16,12 | 16,12 | 16,12 | -0,12% | - |
| 02.09.2024 | 16,14 | 16,14 | 16,14 | 16,14 | 0,12% | - |
| 28.08.2024 | 16,12 | 16,12 | 16,12 | 16,12 | 2,54% | - |
| 27.08.2024 | 15,72 | 15,72 | 15,72 | 15,72 | -2,24% | - |
| 26.08.2024 | 16,08 | 16,08 | 16,08 | 16,08 | -0,62% | - |
| 23.08.2024 | 16,18 | 16,18 | 16,18 | 16,18 | 1,51% | - |
| 21.08.2024 | 15,94 | 15,94 | 15,94 | 15,94 | -0,13% | - |
| 20.08.2024 | 15,96 | 15,96 | 15,96 | 15,96 | 2,44% | - |
| 19.08.2024 | 15,58 | 15,58 | 15,58 | 15,58 | 1,17% | - |
| 16.08.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -2,16% | - |
| 15.08.2024 | 15,74 | 15,74 | 15,74 | 15,74 | 0,51% | - |
| 14.08.2024 | 15,66 | 15,66 | 15,66 | 15,66 | -0,63% | - |
| 13.08.2024 | 15,76 | 15,76 | 15,76 | 15,76 | -0,25% | - |
| 12.08.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,37% | - |
| 09.08.2024 | 16,02 | 16,02 | 16,02 | 16,02 | 2,17% | - |
| 08.08.2024 | 15,68 | 15,68 | 15,68 | 15,68 | -0,88% | - |
| 07.08.2024 | 15,82 | 15,82 | 15,82 | 15,82 | 0,38% | - |
| 05.08.2024 | 15,76 | 15,76 | 15,76 | 15,76 | -1,25% | - |
| 03.08.2024 | 15,96 | 15,96 | 15,96 | 15,96 | -4,20% | - |
| 01.08.2024 | 16,66 | 16,66 | 16,66 | 16,66 | 0,36% | - |
| 31.07.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 30.07.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | - |
| 29.07.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,74% | - |
| 26.07.2024 | 16,18 | 16,18 | 16,18 | 16,18 | 2,02% | - |
| 25.07.2024 | 15,86 | 15,86 | 15,86 | 15,86 | -5,14% | - |
| 24.07.2024 | 16,72 | 16,72 | 16,72 | 16,72 | -2,68% | - |
| 23.07.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -0,12% | - |
| 22.07.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,12% | - |
| 19.07.2024 | 17,18 | 17,18 | 17,18 | 17,18 | -0,58% | - |
| 18.07.2024 | 17,28 | 17,28 | 17,28 | 17,28 | -1,03% | - |
| 17.07.2024 | 17,46 | 17,46 | 17,46 | 17,46 | 0,81% | - |
| 16.07.2024 | 17,32 | 17,32 | 17,32 | 17,32 | -0,69% | - |
| 12.07.2024 | 17,44 | 17,44 | 17,44 | 17,44 | 2,35% | - |
| 11.07.2024 | 17,04 | 17,04 | 17,04 | 17,04 | -2,85% | - |
| 10.07.2024 | 17,54 | 17,54 | 17,54 | 17,54 | 0,57% | - |
| 09.07.2024 | 17,44 | 17,44 | 17,44 | 17,44 | -0,11% | - |
| 08.07.2024 | 17,46 | 17,46 | 17,46 | 17,46 | 1,39% | - |
| 05.07.2024 | 17,22 | 17,22 | 17,22 | 17,22 | 0,35% | - |
| 03.07.2024 | 17,16 | 17,16 | 17,16 | 17,16 | 2,02% | - |
| 02.07.2024 | 16,82 | 16,82 | 16,82 | 16,82 | 1,69% | - |
| 01.07.2024 | 16,54 | 16,54 | 16,54 | 16,54 | -0,84% | - |
| 28.06.2024 | 16,68 | 16,68 | 16,68 | 16,68 | -0,60% | - |
| 25.06.2024 | 16,78 | 16,78 | 16,78 | 16,78 | -2,44% | - |
| 24.06.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 21.06.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,97% | - |
| 20.06.2024 | 17,24 | 17,24 | 17,24 | 17,24 | -1,60% | - |
| 17.06.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 0,34% | - |
| 14.06.2024 | 17,46 | 17,46 | 17,46 | 17,46 | -1,80% | - |
| 13.06.2024 | 17,78 | 17,78 | 17,78 | 17,78 | 2,89% | - |
| 12.06.2024 | 17,28 | 17,28 | 17,28 | 17,28 | -1,59% | - |
| 07.06.2024 | 17,56 | 17,56 | 17,56 | 17,56 | -0,79% | - |
| 06.06.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -0,90% | - |
| 05.06.2024 | 17,86 | 17,86 | 17,86 | 17,86 | 1,25% | - |
| 04.06.2024 | 17,64 | 17,64 | 17,64 | 17,64 | 1,97% | - |
| 03.06.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 6,79% | - |
| 31.05.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 1,25% | - |
| 30.05.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,99% | - |
| 29.05.2024 | 16,16 | 16,16 | 16,16 | 16,16 | -2,77% | - |
| 28.05.2024 | 16,62 | 16,62 | 16,62 | 16,62 | 2,09% | - |
| 27.05.2024 | 16,28 | 16,28 | 16,28 | 16,28 | 0,49% | - |
| 24.05.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,58% | - |
| 23.05.2024 | 16,46 | 16,46 | 16,46 | 16,46 | -1,56% | - |
| 22.05.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 0,60% | - |
| 21.05.2024 | 16,62 | 16,62 | 16,62 | 16,62 | 1,22% | - |
| 20.05.2024 | 16,42 | 16,42 | 16,42 | 16,42 | -0,85% | - |
| 17.05.2024 | 16,56 | 16,56 | 16,56 | 16,56 | -1,66% | - |
| 16.05.2024 | 16,84 | 16,84 | 16,84 | 16,84 | 2,06% | - |
| 15.05.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 1,35% | - |
| 14.05.2024 | 16,28 | 16,28 | 16,28 | 16,28 | 1,24% | - |
| 13.05.2024 | 16,08 | 16,08 | 16,08 | 16,08 | 1,52% | - |
| 10.05.2024 | 15,84 | 15,84 | 15,84 | 15,84 | 0,76% | - |