40,275€
-0,92%
Echtzeit-Aktienkurs MedCap AB
Bid:
Ask:
Aktienkurse zur MedCap AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 40,98 | 41,20 | 39,70 | 40,28 | -1,59% | - |
| 02.05.2025 | 39,70 | 41,13 | 39,55 | 40,93 | 3,02% | - |
| 30.04.2025 | 39,65 | 39,90 | 38,93 | 39,73 | 2,71% | - |
| 29.04.2025 | 37,78 | 38,73 | 35,88 | 38,68 | 2,25% | - |
| 28.04.2025 | 37,68 | 38,23 | 37,58 | 37,83 | -0,85% | - |
| 25.04.2025 | 37,10 | 38,18 | 37,05 | 38,15 | 2,90% | - |
| 24.04.2025 | 36,78 | 37,35 | 36,45 | 37,08 | 0,95% | - |
| 23.04.2025 | 36,83 | 37,40 | 36,08 | 36,73 | 1,38% | - |
| 22.04.2025 | 34,85 | 36,43 | 34,60 | 36,23 | 2,84% | - |
| 17.04.2025 | 34,68 | 35,70 | 33,98 | 35,23 | 2,92% | - |
| 16.04.2025 | 34,00 | 34,83 | 33,90 | 34,23 | -1,58% | - |
| 15.04.2025 | 33,13 | 34,93 | 32,85 | 34,78 | 4,27% | - |
| 14.04.2025 | 33,03 | 33,50 | 31,83 | 33,35 | 1,14% | - |
| 11.04.2025 | 32,33 | 33,13 | 31,00 | 32,98 | 1,77% | - |
| 10.04.2025 | 35,68 | 35,73 | 31,25 | 32,40 | -10,56% | - |
| 09.04.2025 | 30,90 | 36,55 | 30,83 | 36,23 | 15,83% | - |
| 08.04.2025 | 32,13 | 33,65 | 30,68 | 31,28 | 0,56% | - |
| 07.04.2025 | 29,90 | 32,80 | 28,73 | 31,10 | -0,08% | - |
| 04.04.2025 | 32,33 | 32,98 | 31,05 | 31,13 | -4,01% | - |
| 03.04.2025 | 33,68 | 34,53 | 32,43 | 32,43 | -3,43% | - |
| 02.04.2025 | 33,33 | 33,73 | 32,53 | 33,58 | 0,00% | - |
| 01.04.2025 | 31,68 | 33,80 | 31,68 | 33,58 | 6,17% | - |
| 31.03.2025 | 32,00 | 32,15 | 31,33 | 31,63 | -2,47% | - |
| 28.03.2025 | 32,33 | 32,63 | 31,58 | 32,43 | 0,39% | - |
| 27.03.2025 | 31,45 | 32,65 | 31,05 | 32,30 | 2,62% | - |
| 26.03.2025 | 33,23 | 33,45 | 31,28 | 31,48 | -5,27% | - |
| 25.03.2025 | 32,68 | 33,68 | 32,25 | 33,23 | 1,84% | - |
| 24.03.2025 | 33,05 | 33,38 | 32,33 | 32,63 | -1,06% | - |
| 21.03.2025 | 33,48 | 33,75 | 32,75 | 32,98 | -1,49% | - |
| 20.03.2025 | 34,13 | 34,25 | 33,25 | 33,48 | -1,76% | - |
| 19.03.2025 | 34,03 | 34,25 | 33,58 | 34,08 | 0,00% | - |
| 18.03.2025 | 34,18 | 34,50 | 33,58 | 34,08 | -0,29% | - |
| 17.03.2025 | 33,88 | 34,50 | 33,80 | 34,18 | 0,81% | - |
| 14.03.2025 | 32,63 | 34,00 | 32,58 | 33,90 | 3,91% | - |
| 13.03.2025 | 32,85 | 33,48 | 32,28 | 32,63 | -1,81% | - |
| 12.03.2025 | 33,05 | 33,65 | 32,65 | 33,23 | 1,61% | - |
| 11.03.2025 | 33,58 | 33,98 | 32,58 | 32,70 | -1,58% | - |
| 10.03.2025 | 34,13 | 34,50 | 33,15 | 33,23 | -1,92% | - |
| 07.03.2025 | 33,98 | 34,08 | 33,05 | 33,88 | -0,44% | - |
| 06.03.2025 | 34,23 | 34,53 | 33,70 | 34,03 | -0,29% | - |
| 05.03.2025 | 32,95 | 34,75 | 32,95 | 34,13 | 2,55% | - |
| 04.03.2025 | 34,75 | 34,75 | 33,18 | 33,28 | -4,18% | - |
| 03.03.2025 | 34,68 | 35,05 | 33,95 | 34,73 | 0,00% | - |
| 28.02.2025 | 34,38 | 34,93 | 33,95 | 34,73 | 1,02% | - |
| 27.02.2025 | 34,98 | 35,03 | 34,35 | 34,38 | -1,57% | - |
| 26.02.2025 | 34,53 | 35,20 | 34,53 | 34,93 | 1,16% | - |
| 25.02.2025 | 34,63 | 35,25 | 34,25 | 34,53 | -0,43% | - |
| 24.02.2025 | 34,80 | 35,25 | 34,23 | 34,68 | -1,42% | - |
| 21.02.2025 | 35,28 | 35,83 | 35,03 | 35,18 | -0,42% | - |
| 20.02.2025 | 35,45 | 35,65 | 34,85 | 35,33 | 0,00% | - |
| 19.02.2025 | 37,00 | 37,13 | 35,15 | 35,33 | -4,33% | - |
| 18.02.2025 | 36,33 | 37,15 | 36,20 | 36,93 | 1,51% | - |
| 17.02.2025 | 35,33 | 36,43 | 35,05 | 36,38 | 2,83% | 90,00 |
| 14.02.2025 | 35,28 | 35,55 | 34,98 | 35,38 | 0,14% | - |
| 13.02.2025 | 34,88 | 35,33 | 34,55 | 35,33 | 1,29% | - |
| 12.02.2025 | 35,58 | 36,05 | 34,40 | 34,88 | -1,83% | - |
| 11.02.2025 | 34,78 | 35,90 | 34,33 | 35,53 | 1,94% | - |
| 10.02.2025 | 35,53 | 36,08 | 34,78 | 34,85 | -1,90% | - |
| 07.02.2025 | 36,10 | 37,33 | 35,48 | 35,53 | -3,27% | - |
| 06.02.2025 | 35,43 | 36,85 | 35,43 | 36,73 | 3,67% | - |
| 05.02.2025 | 35,90 | 36,00 | 35,15 | 35,43 | -1,39% | - |
| 04.02.2025 | 35,45 | 36,30 | 34,63 | 35,93 | 1,13% | - |
| 03.02.2025 | 35,08 | 35,58 | 33,93 | 35,53 | 1,28% | - |
| 31.01.2025 | 31,95 | 35,35 | 31,88 | 35,08 | 9,70% | - |
| 30.01.2025 | 31,63 | 32,70 | 31,58 | 31,98 | 1,27% | - |
| 29.01.2025 | 31,63 | 32,00 | 31,33 | 31,58 | -0,32% | - |
| 28.01.2025 | 31,83 | 31,88 | 31,50 | 31,68 | -0,63% | - |
| 27.01.2025 | 32,08 | 32,63 | 31,53 | 31,88 | -0,93% | - |
| 24.01.2025 | 32,55 | 32,98 | 32,08 | 32,18 | -1,08% | - |
| 23.01.2025 | 33,10 | 34,03 | 32,20 | 32,53 | -2,84% | - |
| 22.01.2025 | 33,55 | 34,88 | 33,28 | 33,48 | 0,00% | - |
| 21.01.2025 | 32,78 | 33,88 | 32,45 | 33,48 | 2,14% | - |
| 20.01.2025 | 35,73 | 35,75 | 32,78 | 32,78 | -28,75% | - |
| 17.01.2025 | 51,00 | 51,00 | 46,00 | 46,00 | -9,98% | - |
| 16.01.2025 | 51,10 | 52,25 | 51,05 | 51,10 | -0,78% | - |
| 15.01.2025 | 50,50 | 51,50 | 50,50 | 51,50 | 1,18% | - |
| 14.01.2025 | 51,50 | 52,60 | 50,80 | 50,90 | -1,17% | - |
| 13.01.2025 | 53,90 | 54,30 | 51,30 | 51,50 | -4,63% | - |
| 10.01.2025 | 53,30 | 54,75 | 53,30 | 54,00 | 0,56% | - |
| 09.01.2025 | 53,85 | 54,20 | 52,85 | 53,70 | -0,37% | - |
| 08.01.2025 | 53,90 | 54,80 | 52,70 | 53,90 | -0,74% | - |
| 07.01.2025 | 52,95 | 54,40 | 52,95 | 54,30 | 2,65% | - |
| 06.01.2025 | 53,20 | 53,20 | 52,90 | 52,90 | -0,38% | - |
| 03.01.2025 | 53,80 | 53,95 | 52,70 | 53,10 | -1,12% | - |
| 02.01.2025 | 52,40 | 53,95 | 51,95 | 53,70 | 3,87% | 100,00 |
| 30.12.2024 | 52,30 | 52,70 | 51,65 | 51,70 | -1,15% | - |
| 27.12.2024 | 51,20 | 52,60 | 51,15 | 52,30 | 1,75% | - |
| 23.12.2024 | 51,55 | 52,55 | 50,85 | 51,40 | -1,15% | - |
| 20.12.2024 | 51,90 | 52,10 | 49,83 | 52,00 | 0,00% | - |
| 19.12.2024 | 52,10 | 52,30 | 50,85 | 52,00 | -0,19% | - |
| 18.12.2024 | 51,95 | 52,90 | 51,55 | 52,10 | 0,10% | - |
| 17.12.2024 | 52,40 | 53,85 | 51,75 | 52,05 | -0,86% | - |
| 16.12.2024 | 51,00 | 53,10 | 51,00 | 52,50 | 1,94% | - |
| 13.12.2024 | 51,20 | 51,85 | 50,63 | 51,50 | 0,78% | - |
| 12.12.2024 | 51,60 | 51,85 | 51,05 | 51,10 | -1,16% | - |
| 11.12.2024 | 50,50 | 51,80 | 50,20 | 51,70 | 2,17% | - |
| 10.12.2024 | 49,70 | 51,10 | 48,73 | 50,60 | 1,76% | - |
| 09.12.2024 | 50,80 | 51,65 | 49,35 | 49,73 | -3,07% | - |
| 06.12.2024 | 50,55 | 51,75 | 49,83 | 51,30 | 1,58% | - |
| 05.12.2024 | 51,00 | 51,50 | 49,70 | 50,50 | -1,17% | - |