26,240€
1,55%
Echtzeit-Aktienkurs MEDINCELL S.A. EO-,01
Bid:
Ask:
Aktienkurse zur MEDINCELL S.A. EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 25,68 | 26,81 | 25,39 | 26,24 | 1,55% | 56,00 |
| 21.10.2026 | 27,29 | 27,29 | 25,59 | 25,84 | -5,28% | 3.988,00 |
| 20.10.2026 | 25,97 | 27,35 | 25,91 | 27,28 | 4,80% | - |
| 19.10.2026 | 25,79 | 26,31 | 25,06 | 26,03 | 1,40% | 2.480,00 |
| 16.10.2026 | 26,47 | 26,87 | 25,60 | 25,67 | -2,80% | 9.719,00 |
| 15.10.2026 | 26,31 | 26,41 | 26,29 | 26,41 | -1,16% | - |
| 14.10.2026 | 26,61 | 26,86 | 26,12 | 26,72 | 0,30% | 2.048,00 |
| 13.10.2026 | 28,75 | 28,82 | 26,55 | 26,64 | -7,37% | 10.670,00 |
| 12.10.2026 | 29,40 | 29,40 | 27,56 | 28,76 | 15,04% | 19.025,00 |
| 09.10.2026 | 25,01 | 25,04 | 24,95 | 25,00 | 0,32% | 900,00 |
| 08.10.2026 | 26,24 | 26,38 | 24,46 | 24,92 | -5,28% | 4.992,00 |
| 07.10.2026 | 26,60 | 28,11 | 25,95 | 26,31 | -1,31% | 15.000,00 |
| 06.10.2026 | 23,13 | 26,83 | 23,12 | 26,66 | 15,26% | 6.930,00 |
| 05.10.2026 | 22,21 | 23,18 | 22,13 | 23,13 | 3,91% | - |
| 02.10.2026 | 23,31 | 23,35 | 22,01 | 22,26 | -4,34% | - |
| 01.10.2026 | 24,06 | 24,08 | 22,83 | 23,27 | -3,04% | 1.910,00 |
| 30.09.2026 | 23,97 | 24,14 | 23,45 | 24,00 | 0,63% | - |
| 29.09.2026 | 23,89 | 24,44 | 23,58 | 23,85 | -0,38% | 14,00 |
| 28.09.2026 | 23,05 | 24,05 | 22,98 | 23,94 | 3,46% | - |
| 25.09.2026 | 23,63 | 23,67 | 22,80 | 23,14 | -1,91% | - |
| 24.09.2026 | 23,12 | 24,17 | 23,09 | 23,59 | 1,77% | 4.572,00 |
| 23.09.2026 | 22,69 | 23,74 | 22,45 | 23,18 | 2,16% | 3.450,00 |
| 22.09.2026 | 21,77 | 22,73 | 21,47 | 22,69 | 4,18% | 10.100,00 |
| 21.09.2026 | 21,87 | 22,26 | 21,35 | 21,78 | 0,09% | 1.274,00 |
| 18.09.2026 | 22,31 | 22,76 | 21,73 | 21,76 | -2,38% | 247,00 |
| 17.09.2026 | 21,65 | 22,36 | 21,61 | 22,29 | 3,39% | 195,00 |
| 16.09.2026 | 21,44 | 21,71 | 21,10 | 21,56 | 0,65% | 3.504,00 |
| 15.09.2026 | 21,78 | 21,80 | 21,21 | 21,42 | -1,79% | 14.925,00 |
| 14.09.2026 | 21,69 | 22,34 | 21,57 | 21,81 | 0,23% | 2.759,00 |
| 11.09.2026 | 21,82 | 22,08 | 21,44 | 21,76 | 0,00% | 2.786,00 |
| 10.09.2026 | 22,05 | 22,43 | 21,65 | 21,76 | -1,09% | 12.287,00 |
| 09.09.2026 | 22,55 | 23,15 | 21,98 | 22,00 | -2,27% | - |
| 08.09.2026 | 22,75 | 23,22 | 22,51 | 22,51 | -1,27% | 5.800,00 |
| 07.09.2026 | 22,78 | 22,99 | 22,53 | 22,80 | 0,00% | 14,00 |
| 04.09.2026 | 23,11 | 23,70 | 22,67 | 22,80 | -1,30% | 12.600,00 |
| 03.09.2026 | 23,73 | 24,14 | 22,89 | 23,10 | -2,65% | 3.445,00 |
| 02.09.2026 | 23,97 | 24,27 | 23,64 | 23,73 | -1,04% | 1.080,00 |
| 01.09.2026 | 24,22 | 24,93 | 23,95 | 23,98 | -0,87% | 81,00 |
| 31.08.2026 | 24,00 | 24,32 | 23,45 | 24,19 | 0,79% | 9.017,00 |
| 28.08.2026 | 24,70 | 24,78 | 23,98 | 24,00 | -2,83% | 2.500,00 |
| 27.08.2026 | 24,47 | 24,76 | 24,33 | 24,70 | 1,27% | - |
| 26.08.2026 | 24,60 | 24,80 | 24,30 | 24,39 | -0,85% | - |
| 25.08.2026 | 24,33 | 24,79 | 24,31 | 24,60 | 1,19% | - |
| 24.08.2026 | 24,85 | 24,87 | 23,68 | 24,31 | -2,33% | 8.432,00 |
| 21.08.2026 | 24,12 | 24,92 | 24,08 | 24,89 | 3,32% | 14,00 |
| 20.08.2026 | 24,37 | 24,40 | 24,06 | 24,09 | -3,02% | - |
| 19.08.2026 | 24,45 | 25,02 | 24,45 | 24,84 | -1,08% | 4.416,00 |
| 05.05.2026 | 24,49 | 25,30 | 24,21 | 25,11 | 2,66% | 13.958,00 |
| 04.05.2026 | 24,74 | 25,33 | 23,56 | 24,46 | -0,97% | 13.533,00 |
| 30.04.2026 | 24,65 | 24,76 | 23,75 | 24,70 | -0,20% | 6.427,00 |
| 29.04.2026 | 22,91 | 25,47 | 22,52 | 24,75 | 8,46% | 10.243,00 |
| 28.04.2026 | 23,81 | 23,81 | 22,74 | 22,82 | -4,24% | 6.000,00 |
| 27.04.2026 | 23,17 | 23,94 | 23,15 | 23,83 | 2,54% | 2.356,00 |
| 24.04.2026 | 24,12 | 24,21 | 23,03 | 23,24 | -3,45% | 210,00 |
| 23.04.2026 | 23,94 | 24,71 | 23,86 | 24,07 | 0,59% | 7.521,00 |
| 22.04.2026 | 24,59 | 24,94 | 23,82 | 23,93 | -1,93% | 2.990,00 |
| 21.04.2026 | 23,96 | 24,92 | 23,54 | 24,40 | 1,96% | 5.951,00 |
| 20.04.2026 | 24,01 | 24,11 | 23,34 | 23,93 | -1,24% | 4.769,00 |
| 17.04.2026 | 24,08 | 24,54 | 23,55 | 24,23 | 0,71% | - |
| 16.04.2026 | 24,64 | 24,76 | 23,54 | 24,06 | -2,12% | 5.500,00 |
| 15.04.2026 | 25,06 | 25,24 | 24,43 | 24,58 | -2,15% | - |
| 14.04.2026 | 23,46 | 25,15 | 23,38 | 25,12 | 6,94% | 3.241,00 |
| 13.04.2026 | 23,01 | 23,66 | 22,70 | 23,49 | 1,08% | 1.229,00 |
| 10.04.2026 | 23,08 | 24,33 | 22,98 | 23,24 | 0,74% | 1.390,00 |
| 09.04.2026 | 22,00 | 23,14 | 21,96 | 23,07 | 4,48% | - |
| 08.04.2026 | 22,54 | 23,04 | 21,94 | 22,08 | 0,82% | 4.116,00 |
| 07.04.2026 | 23,10 | 23,14 | 21,64 | 21,90 | -5,48% | 7.748,00 |
| 02.04.2026 | 22,81 | 23,25 | 22,39 | 23,17 | -0,26% | 4.430,00 |
| 01.04.2026 | 23,03 | 23,62 | 23,01 | 23,23 | 1,75% | - |
| 31.03.2026 | 22,24 | 22,89 | 22,08 | 22,83 | 3,54% | 8.892,00 |
| 30.03.2026 | 22,09 | 22,21 | 21,65 | 22,05 | 0,14% | 15,00 |
| 27.03.2026 | 22,04 | 22,52 | 21,83 | 22,02 | 0,18% | - |
| 26.03.2026 | 21,70 | 22,28 | 21,32 | 21,98 | 0,78% | - |
| 25.03.2026 | 21,05 | 22,46 | 20,98 | 21,81 | 3,61% | - |
| 24.03.2026 | 21,48 | 21,64 | 20,76 | 21,05 | -2,59% | 945,00 |
| 23.03.2026 | 19,98 | 22,03 | 19,79 | 21,61 | 7,30% | 15,00 |
| 20.03.2026 | 20,53 | 20,95 | 20,05 | 20,14 | -2,00% | 10.842,00 |
| 19.03.2026 | 20,80 | 20,82 | 20,32 | 20,55 | -0,87% | - |
| 18.03.2026 | 21,15 | 21,28 | 20,51 | 20,73 | -1,24% | - |
| 17.03.2026 | 20,90 | 21,04 | 20,38 | 20,99 | -0,19% | 1.836,00 |
| 16.03.2026 | 20,42 | 21,06 | 20,24 | 21,03 | 3,75% | 14,00 |
| 13.03.2026 | 20,75 | 21,00 | 20,27 | 20,27 | -2,31% | 54,00 |
| 12.03.2026 | 21,94 | 22,27 | 20,75 | 20,75 | -6,07% | 5.478,00 |
| 11.03.2026 | 22,73 | 22,74 | 21,75 | 22,09 | -2,60% | - |
| 10.03.2026 | 22,05 | 22,93 | 21,89 | 22,68 | 2,58% | 5.027,00 |
| 09.03.2026 | 21,03 | 22,21 | 20,59 | 22,11 | 3,51% | 8.579,00 |
| 06.03.2026 | 20,97 | 22,69 | 20,73 | 21,36 | 1,62% | 7.018,00 |
| 05.03.2026 | 23,53 | 23,82 | 20,50 | 21,02 | -11,20% | 9.248,00 |
| 04.03.2026 | 22,38 | 23,77 | 22,06 | 23,67 | 5,11% | 14.503,00 |
| 03.03.2026 | 22,95 | 22,97 | 22,22 | 22,52 | -2,64% | 5.300,00 |
| 02.03.2026 | 22,69 | 23,51 | 22,12 | 23,13 | -0,09% | 5.009,00 |
| 27.02.2026 | 24,04 | 24,21 | 22,95 | 23,15 | -3,74% | 13.076,00 |
| 26.02.2026 | 24,92 | 25,91 | 23,98 | 24,05 | -3,68% | 4.030,00 |
| 25.02.2026 | 24,14 | 24,98 | 23,98 | 24,97 | 3,44% | 4.600,00 |
| 24.02.2026 | 24,72 | 24,72 | 23,84 | 24,14 | -2,19% | 5.800,00 |
| 23.02.2026 | 25,21 | 25,33 | 23,60 | 24,68 | -2,76% | 12.424,00 |
| 20.02.2026 | 24,11 | 26,11 | 23,41 | 25,38 | 5,40% | 3.075,00 |
| 19.02.2026 | 23,94 | 24,56 | 23,85 | 24,08 | 0,58% | 12.112,00 |
| 18.02.2026 | 24,59 | 24,68 | 23,87 | 23,94 | -2,52% | - |
| 17.02.2026 | 24,15 | 24,83 | 23,86 | 24,56 | 1,40% | 870,00 |