19,920€
0,30%
Echtzeit-Aktienkurs MEDICOVER AB
Bid:
Ask:
Aktienkurse zur MEDICOVER AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 19,78 | 20,15 | 19,78 | 19,88 | 0,10% | 16,00 |
| 20.07.2026 | 20,15 | 20,15 | 19,86 | 19,86 | -2,17% | 96,00 |
| 17.07.2026 | 20,10 | 20,35 | 20,10 | 20,30 | 0,74% | 114,00 |
| 16.07.2026 | 20,85 | 20,85 | 19,86 | 20,15 | -2,66% | 115,00 |
| 15.07.2026 | 20,20 | 20,70 | 20,20 | 20,70 | 1,47% | 52,00 |
| 14.07.2026 | 20,60 | 20,60 | 20,30 | 20,40 | -0,97% | 9,00 |
| 13.07.2026 | 20,65 | 20,80 | 20,60 | 20,60 | -1,67% | 10,00 |
| 10.07.2026 | 21,00 | 21,00 | 20,95 | 20,95 | 0,24% | 224,00 |
| 09.07.2026 | 20,60 | 20,90 | 20,60 | 20,90 | -0,48% | 31,00 |
| 08.07.2026 | 21,50 | 21,50 | 20,70 | 21,00 | -2,78% | 95,00 |
| 07.07.2026 | 21,55 | 21,75 | 21,40 | 21,60 | -0,23% | 259,00 |
| 06.07.2026 | 21,55 | 21,70 | 21,40 | 21,65 | 0,23% | 389,00 |
| 03.07.2026 | 21,60 | 21,60 | 21,55 | 21,60 | 0,47% | 122,00 |
| 02.07.2026 | 21,25 | 21,50 | 21,15 | 21,50 | 1,18% | 2.805,00 |
| 01.07.2026 | 20,70 | 21,25 | 20,35 | 21,25 | 2,41% | 635,00 |
| 30.06.2026 | 20,80 | 20,85 | 20,55 | 20,75 | 0,73% | 1.102,00 |
| 29.06.2026 | 20,70 | 20,80 | 20,60 | 20,60 | -0,24% | 83,00 |
| 26.06.2026 | 20,45 | 20,75 | 20,45 | 20,65 | 0,00% | 70,00 |
| 25.06.2026 | 20,15 | 20,65 | 20,15 | 20,65 | 2,48% | 77,00 |
| 24.06.2026 | 19,58 | 20,25 | 19,58 | 20,15 | 2,18% | 203,00 |
| 23.06.2026 | 19,40 | 19,78 | 19,40 | 19,72 | 0,92% | 90,00 |
| 22.06.2026 | 18,74 | 19,56 | 18,74 | 19,54 | 5,17% | 18,00 |
| 19.06.2026 | 18,86 | 18,86 | 18,58 | 18,58 | -0,96% | 81,00 |
| 18.06.2026 | 19,78 | 19,78 | 18,64 | 18,76 | -5,25% | 577,00 |
| 17.06.2026 | 19,22 | 19,82 | 19,20 | 19,80 | 2,17% | 123,00 |
| 16.06.2026 | 19,62 | 19,62 | 19,34 | 19,38 | -1,62% | 68,00 |
| 15.06.2026 | 20,00 | 20,00 | 19,46 | 19,70 | -0,40% | 81,00 |
| 12.06.2026 | 19,68 | 19,78 | 19,50 | 19,78 | 2,59% | 538,00 |
| 11.06.2026 | 19,52 | 19,68 | 19,28 | 19,28 | -1,43% | 1.926,00 |
| 10.06.2026 | 19,32 | 19,58 | 19,18 | 19,56 | 2,84% | 1.111,00 |
| 09.06.2026 | 19,30 | 19,46 | 19,02 | 19,02 | -1,76% | 93,00 |
| 08.06.2026 | 19,20 | 19,36 | 19,06 | 19,36 | 1,15% | 1.061,00 |
| 05.06.2026 | 19,48 | 19,58 | 18,96 | 19,14 | -2,05% | 230,00 |
| 04.06.2026 | 19,30 | 19,60 | 19,18 | 19,54 | 3,28% | 430,00 |
| 03.06.2026 | 18,92 | 18,92 | 18,92 | 18,92 | -0,32% | 30,00 |
| 02.06.2026 | 19,14 | 19,28 | 18,98 | 18,98 | 0,00% | 139,00 |
| 01.06.2026 | 19,44 | 19,44 | 18,94 | 18,98 | -2,37% | 433,00 |
| 29.05.2026 | 19,16 | 19,48 | 19,16 | 19,44 | 0,93% | 189,00 |
| 28.05.2026 | 19,02 | 19,26 | 18,96 | 19,26 | -0,31% | 122,00 |
| 27.05.2026 | 19,62 | 19,62 | 19,28 | 19,32 | -1,43% | 544,00 |
| 26.05.2026 | 19,74 | 19,74 | 19,54 | 19,60 | -1,21% | 21,00 |
| 25.05.2026 | 19,64 | 19,96 | 19,48 | 19,84 | 2,37% | 224,00 |
| 22.05.2026 | 19,76 | 19,76 | 19,38 | 19,38 | -1,42% | 25,00 |
| 21.05.2026 | 19,58 | 19,74 | 19,58 | 19,66 | -0,71% | 249,00 |
| 20.05.2026 | 19,06 | 19,80 | 19,06 | 19,80 | 4,76% | 1.475,00 |
| 19.05.2026 | 18,24 | 19,00 | 18,24 | 18,90 | 3,50% | 2.061,00 |
| 18.05.2026 | 18,02 | 18,26 | 18,02 | 18,26 | 0,66% | 35,00 |
| 15.05.2026 | 18,42 | 18,42 | 18,14 | 18,14 | -2,37% | 63,00 |
| 14.05.2026 | 18,56 | 18,76 | 18,56 | 18,58 | 0,65% | 137,00 |
| 13.05.2026 | 18,38 | 18,46 | 18,22 | 18,46 | 2,10% | 10,00 |
| 12.05.2026 | 18,10 | 18,10 | 18,08 | 18,08 | -2,69% | 65,00 |
| 11.05.2026 | 18,76 | 18,76 | 18,42 | 18,58 | -0,64% | 296,00 |
| 08.05.2026 | 19,22 | 19,22 | 18,70 | 18,70 | -3,11% | 263,00 |
| 07.05.2026 | 19,20 | 19,38 | 19,14 | 19,30 | 0,00% | 508,00 |
| 06.05.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 3,43% | 55,00 |
| 05.05.2026 | 18,66 | 18,94 | 18,48 | 18,66 | -0,32% | 80,00 |
| 04.05.2026 | 19,34 | 19,48 | 18,72 | 18,72 | -2,80% | 12,00 |
| 30.04.2026 | 19,02 | 19,42 | 19,02 | 19,26 | -0,31% | 20,00 |
| 29.04.2026 | 18,26 | 19,60 | 18,08 | 19,32 | 9,40% | 2.702,00 |
| 28.04.2026 | 17,98 | 18,00 | 17,66 | 17,66 | -3,39% | 203,00 |
| 27.04.2026 | 18,12 | 18,38 | 18,12 | 18,28 | -0,22% | 33,00 |
| 24.04.2026 | 18,42 | 18,42 | 18,16 | 18,32 | -0,87% | 54,00 |
| 23.04.2026 | 18,30 | 18,70 | 18,18 | 18,48 | 0,00% | 26,00 |
| 22.04.2026 | 18,54 | 18,54 | 18,44 | 18,48 | -0,32% | 98,00 |
| 21.04.2026 | 18,94 | 18,94 | 18,54 | 18,54 | -1,49% | 6,00 |
| 20.04.2026 | 18,68 | 18,82 | 18,68 | 18,82 | -0,84% | 15,00 |
| 17.04.2026 | 19,12 | 19,14 | 18,98 | 18,98 | 0,74% | 58,00 |
| 16.04.2026 | 18,60 | 18,84 | 18,60 | 18,84 | 1,07% | 57,00 |
| 15.04.2026 | 18,30 | 18,68 | 18,30 | 18,64 | 0,98% | 51,00 |
| 14.04.2026 | 18,46 | 18,46 | 18,46 | 18,46 | 4,53% | 3,00 |
| 13.04.2026 | 17,54 | 17,68 | 17,54 | 17,66 | -0,45% | 357,00 |
| 10.04.2026 | 17,90 | 17,90 | 17,74 | 17,74 | 2,19% | 170,00 |
| 09.04.2026 | 17,36 | 17,36 | 17,36 | 17,36 | -2,80% | 40,00 |
| 08.04.2026 | 17,90 | 17,90 | 17,86 | 17,86 | 4,20% | 23,00 |
| 07.04.2026 | 17,30 | 17,46 | 16,92 | 17,14 | -2,39% | 26,00 |
| 02.04.2026 | 17,56 | 17,56 | 17,56 | 17,56 | -1,24% | 5,00 |
| 01.04.2026 | 17,74 | 17,82 | 17,68 | 17,78 | 2,77% | 335,00 |
| 31.03.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 2,00% | 2,00 |
| 30.03.2026 | 16,94 | 17,02 | 16,66 | 16,96 | 0,41% | 86,00 |
| 27.03.2026 | 17,28 | 17,29 | 16,86 | 16,89 | -2,09% | - |
| 26.03.2026 | 16,97 | 17,33 | 16,68 | 17,25 | -0,75% | - |
| 25.03.2026 | 17,02 | 17,38 | 17,02 | 17,38 | 3,70% | 12,00 |
| 24.03.2026 | 16,82 | 16,82 | 16,76 | 16,76 | -1,53% | 49,00 |
| 23.03.2026 | 17,12 | 17,26 | 16,66 | 17,02 | -2,41% | 58,00 |
| 20.03.2026 | 18,18 | 18,18 | 17,16 | 17,44 | -3,86% | 400,00 |
| 19.03.2026 | 18,16 | 18,16 | 17,86 | 18,14 | -0,98% | 23,00 |
| 18.03.2026 | 18,66 | 18,66 | 18,32 | 18,32 | -0,97% | 20,00 |
| 17.03.2026 | 18,70 | 18,70 | 18,36 | 18,50 | -2,01% | 100,00 |
| 16.03.2026 | 19,32 | 19,32 | 18,70 | 18,88 | -1,56% | 27,00 |
| 13.03.2026 | 19,18 | 19,18 | 19,18 | 19,18 | 1,27% | 3,00 |
| 12.03.2026 | 19,22 | 19,22 | 18,92 | 18,94 | -3,17% | 66,00 |
| 11.03.2026 | 19,28 | 19,56 | 19,28 | 19,56 | 0,10% | 17,00 |
| 10.03.2026 | 19,54 | 19,54 | 19,54 | 19,54 | 0,51% | 4,00 |
| 09.03.2026 | 19,40 | 19,60 | 19,40 | 19,44 | -1,42% | 215,00 |
| 06.03.2026 | 19,46 | 19,72 | 19,46 | 19,72 | 1,02% | 35,00 |
| 05.03.2026 | 19,48 | 19,52 | 19,48 | 19,52 | -1,71% | 2,00 |
| 04.03.2026 | 19,86 | 19,86 | 19,86 | 19,86 | 2,48% | 11,00 |
| 03.03.2026 | 19,48 | 19,58 | 19,26 | 19,38 | -5,00% | 408,00 |
| 02.03.2026 | 20,05 | 20,40 | 20,05 | 20,40 | -0,24% | 6,00 |
| 27.02.2026 | 20,30 | 20,45 | 20,30 | 20,45 | 0,74% | 4,00 |