19,710€
0,05%
Echtzeit-Aktienkurs MEDICOVER AB
Bid:
Ask:
Aktienkurse zur MEDICOVER AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 19,56 | 19,56 | 19,56 | 19,56 | -0,71% | 1,00 |
| 12.02.2026 | 20,00 | 20,00 | 19,40 | 19,70 | -3,67% | 325,00 |
| 11.02.2026 | 19,98 | 20,45 | 19,98 | 20,45 | -1,68% | 21,00 |
| 10.02.2026 | 19,08 | 20,80 | 19,08 | 20,80 | 8,67% | 1.179,00 |
| 09.02.2026 | 19,28 | 19,28 | 18,74 | 19,14 | 0,21% | 608,00 |
| 06.02.2026 | 18,80 | 19,10 | 18,80 | 19,10 | -2,45% | 1.010,00 |
| 05.02.2026 | 19,48 | 19,58 | 19,20 | 19,58 | 3,05% | 26,00 |
| 04.02.2026 | 19,36 | 19,42 | 19,00 | 19,00 | -1,14% | 281,00 |
| 03.02.2026 | 19,68 | 19,68 | 19,12 | 19,22 | -1,33% | 33,00 |
| 02.02.2026 | 19,02 | 19,48 | 19,02 | 19,48 | 1,35% | 27,00 |
| 30.01.2026 | 19,46 | 19,58 | 19,20 | 19,22 | -2,44% | 185,00 |
| 29.01.2026 | 19,74 | 19,74 | 19,50 | 19,70 | 0,00% | 74,00 |
| 28.01.2026 | 19,40 | 19,70 | 19,40 | 19,70 | -1,30% | 131,00 |
| 27.01.2026 | 19,44 | 19,96 | 19,44 | 19,96 | 2,15% | 28,00 |
| 26.01.2026 | 19,38 | 19,54 | 19,32 | 19,54 | 0,72% | 14,00 |
| 23.01.2026 | 19,38 | 19,40 | 19,38 | 19,40 | 0,73% | 22,00 |
| 22.01.2026 | 19,44 | 19,84 | 19,26 | 19,26 | 0,31% | 276,00 |
| 21.01.2026 | 19,04 | 19,20 | 18,86 | 19,20 | 1,37% | 52,00 |
| 20.01.2026 | 19,14 | 19,14 | 18,94 | 18,94 | -0,53% | 232,00 |
| 19.01.2026 | 19,60 | 19,60 | 19,00 | 19,04 | -4,23% | 49,00 |
| 16.01.2026 | 19,60 | 19,88 | 19,50 | 19,88 | 0,51% | 124,00 |
| 15.01.2026 | 19,90 | 19,98 | 19,60 | 19,78 | -1,10% | 28,00 |
| 14.01.2026 | 19,72 | 20,00 | 19,72 | 20,00 | -0,74% | 173,00 |
| 13.01.2026 | 20,15 | 20,15 | 20,15 | 20,15 | -0,25% | 10,00 |
| 12.01.2026 | 20,35 | 20,45 | 19,96 | 20,20 | -1,46% | 52,00 |
| 09.01.2026 | 20,10 | 20,50 | 19,98 | 20,50 | 2,24% | 36,00 |
| 08.01.2026 | 19,80 | 20,20 | 19,80 | 20,05 | -1,72% | 183,00 |
| 07.01.2026 | 19,34 | 20,40 | 19,34 | 20,40 | 5,37% | 130,00 |
| 06.01.2026 | 19,34 | 19,52 | 19,30 | 19,36 | -0,51% | 55,00 |
| 05.01.2026 | 19,78 | 19,78 | 19,26 | 19,46 | -1,92% | 137,00 |
| 02.01.2026 | 20,30 | 20,30 | 19,84 | 19,84 | -2,51% | 140,00 |
| 30.12.2025 | 20,35 | 20,35 | 20,35 | 20,35 | -0,49% | 2,00 |
| 29.12.2025 | 20,00 | 20,45 | 19,74 | 20,45 | 3,28% | 668,00 |
| 23.12.2025 | 20,15 | 20,25 | 19,46 | 19,80 | -1,74% | 1.379,00 |
| 22.12.2025 | 20,25 | 20,30 | 20,00 | 20,15 | -1,47% | 98,00 |
| 19.12.2025 | 20,10 | 20,45 | 20,10 | 20,45 | 2,35% | 34,00 |
| 18.12.2025 | 19,60 | 20,10 | 19,60 | 19,98 | 1,01% | 59,00 |
| 17.12.2025 | 19,88 | 19,88 | 19,76 | 19,78 | 1,02% | 42,00 |
| 16.12.2025 | 19,90 | 19,92 | 19,58 | 19,58 | -1,61% | 244,00 |
| 15.12.2025 | 20,15 | 20,25 | 19,90 | 19,90 | -2,45% | 98,00 |
| 12.12.2025 | 20,25 | 20,40 | 20,25 | 20,40 | 0,74% | 74,00 |
| 11.12.2025 | 20,55 | 20,55 | 20,25 | 20,25 | -0,74% | 13,00 |
| 10.12.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | 5,00 |
| 09.12.2025 | 20,30 | 20,80 | 20,30 | 20,50 | -0,49% | 13,00 |
| 08.12.2025 | 20,65 | 20,65 | 20,50 | 20,60 | -1,44% | 630,00 |
| 05.12.2025 | 20,85 | 20,90 | 20,85 | 20,90 | -2,34% | 10,00 |
| 04.12.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,23% | 1,00 |
| 03.12.2025 | 21,30 | 21,35 | 21,30 | 21,35 | -0,23% | 47,00 |
| 02.12.2025 | 21,50 | 21,50 | 21,20 | 21,40 | -0,47% | 81,00 |
| 01.12.2025 | 20,75 | 21,60 | 20,75 | 21,50 | 4,37% | 584,00 |
| 28.11.2025 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | 116,00 |
| 27.11.2025 | 20,70 | 20,70 | 20,60 | 20,60 | -0,48% | 6,00 |
| 26.11.2025 | 20,65 | 20,70 | 20,50 | 20,70 | -0,96% | 9,00 |
| 25.11.2025 | 20,85 | 20,90 | 20,85 | 20,90 | 0,48% | 3,00 |
| 24.11.2025 | 20,70 | 20,80 | 20,60 | 20,80 | 1,22% | 21,00 |
| 21.11.2025 | 20,55 | 20,55 | 20,40 | 20,55 | 0,24% | 208,00 |
| 20.11.2025 | 20,90 | 20,95 | 20,50 | 20,50 | -1,44% | 74,00 |
| 19.11.2025 | 20,95 | 20,95 | 20,80 | 20,80 | -1,42% | 54,00 |
| 18.11.2025 | 21,25 | 21,35 | 20,80 | 21,10 | -2,54% | 197,00 |
| 17.11.2025 | 21,80 | 21,80 | 21,65 | 21,65 | -0,23% | 11,00 |
| 14.11.2025 | 21,80 | 21,95 | 21,55 | 21,70 | -3,56% | 31,00 |
| 13.11.2025 | 22,35 | 22,50 | 22,35 | 22,50 | 0,90% | 4,00 |
| 12.11.2025 | 22,25 | 22,45 | 21,95 | 22,30 | 0,90% | 293,00 |
| 11.11.2025 | 21,65 | 22,10 | 21,65 | 22,10 | 2,79% | 208,00 |
| 10.11.2025 | 21,40 | 21,75 | 21,40 | 21,50 | 0,70% | 458,00 |
| 07.11.2025 | 21,30 | 21,35 | 21,30 | 21,35 | 0,23% | 459,00 |
| 06.11.2025 | 21,55 | 21,80 | 21,25 | 21,30 | -2,07% | 293,00 |
| 05.11.2025 | 22,10 | 22,10 | 20,55 | 21,75 | -2,03% | 110,00 |
| 04.11.2025 | 23,10 | 23,10 | 22,10 | 22,20 | -4,72% | 101,00 |
| 03.11.2025 | 23,70 | 23,70 | 23,10 | 23,30 | -1,69% | 42,00 |
| 31.10.2025 | 23,80 | 23,80 | 23,50 | 23,70 | -1,25% | 16,00 |
| 30.10.2025 | 23,90 | 24,05 | 23,75 | 24,00 | 1,27% | 14,00 |
| 29.10.2025 | 23,95 | 23,95 | 23,70 | 23,70 | -1,04% | 10,00 |
| 28.10.2025 | 24,10 | 24,15 | 23,80 | 23,95 | -0,21% | 21,00 |
| 27.10.2025 | 24,20 | 24,20 | 24,00 | 24,00 | -0,62% | 115,00 |
| 24.10.2025 | 24,15 | 24,15 | 24,15 | 24,15 | 1,90% | 21,00 |
| 23.10.2025 | 23,75 | 23,75 | 23,70 | 23,70 | 0,85% | 136,00 |
| 22.10.2025 | 23,50 | 23,65 | 23,50 | 23,50 | -0,21% | 26,00 |
| 21.10.2025 | 23,45 | 23,55 | 23,45 | 23,55 | 1,07% | 56,00 |
| 20.10.2025 | 23,55 | 23,55 | 23,30 | 23,30 | 0,43% | 14,00 |
| 17.10.2025 | 23,35 | 23,35 | 23,20 | 23,20 | -1,07% | 140,00 |
| 16.10.2025 | 23,25 | 23,55 | 23,15 | 23,45 | 1,08% | 77,00 |
| 15.10.2025 | 23,45 | 23,75 | 23,20 | 23,20 | -1,69% | 14,00 |
| 14.10.2025 | 23,45 | 23,60 | 23,30 | 23,60 | 0,00% | 15,00 |
| 13.10.2025 | 23,55 | 23,65 | 23,35 | 23,60 | 1,72% | 59,00 |
| 10.10.2025 | 23,95 | 24,15 | 23,20 | 23,20 | -2,11% | 161,00 |
| 09.10.2025 | 23,85 | 23,95 | 23,70 | 23,70 | -1,25% | 38,00 |
| 08.10.2025 | 23,65 | 24,00 | 23,65 | 24,00 | 1,69% | 41,00 |
| 07.10.2025 | 23,95 | 24,00 | 23,60 | 23,60 | -1,67% | 144,00 |
| 06.10.2025 | 23,10 | 24,00 | 23,10 | 24,00 | 3,90% | 15,00 |
| 03.10.2025 | 23,05 | 23,30 | 23,05 | 23,10 | 0,00% | 62,00 |
| 02.10.2025 | 23,40 | 23,40 | 22,80 | 23,10 | -1,28% | 65,00 |
| 01.10.2025 | 23,50 | 23,50 | 23,15 | 23,40 | -0,21% | 17,00 |
| 30.09.2025 | 23,38 | 23,48 | 23,08 | 23,45 | 0,00% | - |
| 29.09.2025 | 23,60 | 23,75 | 23,45 | 23,45 | -0,42% | 20,00 |
| 26.09.2025 | 23,15 | 23,55 | 22,95 | 23,55 | 2,17% | 13,00 |
| 25.09.2025 | 23,35 | 23,50 | 22,95 | 23,05 | -1,07% | 138,00 |
| 24.09.2025 | 23,80 | 23,80 | 23,30 | 23,30 | -2,51% | 34,00 |
| 23.09.2025 | 23,85 | 23,95 | 23,85 | 23,90 | 1,06% | 5,00 |
| 22.09.2025 | 23,70 | 23,85 | 23,55 | 23,65 | -0,84% | 519,00 |