27,150€
0,07%
Echtzeit-Aktienkurs Medincell S.A.
Bid:
Ask:
Aktienkurse zur Medincell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.02.2026 | 25,29 | 25,35 | 24,06 | 24,22 | -4,04% | 5.177,00 |
| 13.02.2026 | 24,23 | 25,40 | 23,92 | 25,24 | 4,13% | 1.604,00 |
| 12.02.2026 | 24,22 | 24,40 | 23,96 | 24,24 | 0,17% | 1.200,00 |
| 11.02.2026 | 23,41 | 24,25 | 22,91 | 24,20 | 3,46% | 2.840,00 |
| 10.02.2026 | 24,31 | 24,56 | 23,37 | 23,39 | -3,82% | 515,00 |
| 09.02.2026 | 23,92 | 24,42 | 23,87 | 24,32 | 2,23% | - |
| 06.02.2026 | 23,32 | 23,80 | 23,09 | 23,79 | 2,15% | 64,00 |
| 05.02.2026 | 22,95 | 23,51 | 22,92 | 23,29 | 1,70% | 4.757,00 |
| 04.02.2026 | 23,12 | 23,28 | 22,72 | 22,90 | -0,74% | 6.064,00 |
| 03.02.2026 | 23,26 | 23,46 | 22,94 | 23,07 | -0,69% | 4.118,00 |
| 02.02.2026 | 22,39 | 23,24 | 22,33 | 23,23 | 3,02% | 6.858,00 |
| 30.01.2026 | 23,12 | 23,33 | 22,50 | 22,55 | -2,42% | 11.194,00 |
| 29.01.2026 | 24,03 | 24,84 | 22,80 | 23,11 | -3,79% | 4.870,00 |
| 28.01.2026 | 27,83 | 27,87 | 24,01 | 24,02 | -13,44% | 5.109,00 |
| 27.01.2026 | 26,45 | 27,81 | 26,43 | 27,75 | 3,89% | 434,00 |
| 26.01.2026 | 29,22 | 29,23 | 26,39 | 26,71 | -8,56% | 1.136,00 |
| 23.01.2026 | 28,74 | 29,29 | 28,24 | 29,21 | 1,64% | 12.057,00 |
| 22.01.2026 | 27,93 | 28,97 | 27,79 | 28,74 | 3,12% | 5.056,00 |
| 21.01.2026 | 27,04 | 27,99 | 26,45 | 27,87 | 3,03% | - |
| 20.01.2026 | 27,28 | 27,30 | 26,16 | 27,05 | -0,88% | 3.405,00 |
| 19.01.2026 | 27,95 | 28,46 | 26,77 | 27,29 | -3,43% | 5.584,00 |
| 16.01.2026 | 26,87 | 28,26 | 26,80 | 28,26 | 5,37% | 9.420,00 |
| 15.01.2026 | 27,65 | 28,30 | 26,64 | 26,82 | -2,65% | 9.651,00 |
| 14.01.2026 | 26,36 | 27,71 | 26,36 | 27,55 | 4,51% | 12.001,00 |
| 13.01.2026 | 26,46 | 27,26 | 26,02 | 26,36 | -0,53% | 5.808,00 |
| 12.01.2026 | 25,48 | 26,62 | 25,27 | 26,50 | 3,76% | 6.516,00 |
| 09.01.2026 | 25,76 | 26,32 | 25,43 | 25,54 | -0,85% | 7.032,00 |
| 08.01.2026 | 25,62 | 26,56 | 25,35 | 25,76 | 0,23% | 5.447,00 |
| 07.01.2026 | 24,47 | 25,75 | 24,37 | 25,70 | 4,90% | - |
| 06.01.2026 | 23,95 | 24,75 | 23,87 | 24,50 | 2,55% | - |
| 05.01.2026 | 24,94 | 25,25 | 23,68 | 23,89 | -3,79% | 3.500,00 |
| 02.01.2026 | 25,05 | 25,67 | 24,68 | 24,83 | -2,17% | 1.700,00 |
| 30.12.2025 | 24,97 | 25,43 | 24,52 | 25,38 | 1,64% | 2.380,00 |
| 29.12.2025 | 25,14 | 25,25 | 24,70 | 24,97 | 0,52% | 5.320,00 |
| 23.12.2025 | 25,11 | 25,26 | 24,47 | 24,84 | -1,04% | 12.375,00 |
| 22.12.2025 | 25,15 | 25,25 | 24,40 | 25,10 | 0,00% | 16.562,00 |
| 19.12.2025 | 25,52 | 25,96 | 25,08 | 25,10 | -1,57% | 19.755,00 |
| 18.12.2025 | 25,72 | 26,46 | 25,40 | 25,50 | -0,66% | 9.616,00 |
| 17.12.2025 | 27,06 | 27,24 | 25,55 | 25,67 | -5,07% | 15.686,00 |
| 16.12.2025 | 26,55 | 27,10 | 26,22 | 27,04 | 1,12% | 2.966,00 |
| 15.12.2025 | 27,68 | 27,77 | 26,64 | 26,74 | -3,08% | 1.784,00 |
| 12.12.2025 | 29,33 | 29,79 | 27,49 | 27,59 | -5,80% | 4.525,00 |
| 11.12.2025 | 27,44 | 29,33 | 27,07 | 29,29 | 5,74% | 5.573,00 |
| 10.12.2025 | 26,42 | 28,42 | 24,67 | 27,70 | 4,29% | 6.510,00 |
| 09.12.2025 | 26,71 | 28,20 | 26,26 | 26,56 | -0,30% | 3.763,00 |
| 08.12.2025 | 25,95 | 27,41 | 25,92 | 26,64 | 2,62% | 2.030,00 |
| 05.12.2025 | 25,97 | 26,54 | 25,89 | 25,96 | 0,27% | - |