47,775€
-1,70%
Echtzeit-Aktienkurs MedCap AB
Bid:
Ask:
Aktienkurse zur MedCap AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 47,93 | 48,75 | 47,38 | 47,80 | -1,65% | - |
| 15.12.2025 | 48,98 | 49,38 | 47,73 | 48,60 | -0,15% | - |
| 12.12.2025 | 48,63 | 48,93 | 48,15 | 48,68 | 0,57% | - |
| 11.12.2025 | 48,55 | 48,78 | 48,10 | 48,40 | -0,62% | - |
| 10.12.2025 | 48,48 | 48,98 | 47,80 | 48,70 | 1,99% | - |
| 09.12.2025 | 47,90 | 49,20 | 47,13 | 47,75 | -0,10% | - |
| 08.12.2025 | 48,73 | 49,15 | 46,88 | 47,80 | -1,90% | - |
| 05.12.2025 | 49,40 | 49,73 | 48,28 | 48,73 | -0,10% | - |
| 04.12.2025 | 48,88 | 49,13 | 48,23 | 48,78 | 0,46% | - |
| 03.12.2025 | 50,48 | 50,85 | 48,18 | 48,55 | -2,71% | - |
| 02.12.2025 | 50,80 | 50,90 | 49,53 | 49,90 | -0,20% | - |
| 01.12.2025 | 50,10 | 51,45 | 49,78 | 50,00 | 0,10% | - |
| 28.11.2025 | 50,90 | 51,15 | 49,20 | 49,95 | -1,67% | - |
| 27.11.2025 | 50,03 | 51,10 | 49,18 | 50,80 | 2,32% | - |
| 26.11.2025 | 49,90 | 50,23 | 49,33 | 49,65 | 0,51% | - |
| 25.11.2025 | 48,98 | 49,83 | 48,20 | 49,40 | 2,49% | - |
| 24.11.2025 | 49,63 | 49,73 | 47,35 | 48,20 | -0,82% | - |
| 21.11.2025 | 49,55 | 49,90 | 48,38 | 48,60 | -2,56% | - |
| 20.11.2025 | 48,60 | 49,93 | 48,53 | 49,88 | 2,47% | - |
| 19.11.2025 | 48,33 | 49,00 | 47,83 | 48,68 | 2,37% | - |
| 18.11.2025 | 48,65 | 48,83 | 47,55 | 47,55 | -2,16% | 30,00 |
| 17.11.2025 | 49,15 | 49,60 | 48,55 | 48,60 | -0,51% | - |
| 14.11.2025 | 50,23 | 50,23 | 48,70 | 48,85 | -3,65% | - |
| 13.11.2025 | 50,53 | 51,20 | 49,80 | 50,70 | 1,00% | - |
| 12.11.2025 | 50,08 | 50,85 | 49,35 | 50,20 | 1,31% | - |
| 11.11.2025 | 49,80 | 50,43 | 49,20 | 49,55 | -0,55% | - |
| 10.11.2025 | 49,63 | 50,65 | 49,53 | 49,83 | 1,68% | - |
| 07.11.2025 | 49,58 | 50,05 | 49,00 | 49,00 | -3,73% | - |
| 05.11.2025 | 53,00 | 53,25 | 50,90 | 50,90 | -2,86% | - |
| 04.11.2025 | 55,10 | 55,15 | 52,40 | 52,40 | -3,32% | - |
| 03.11.2025 | 55,50 | 55,60 | 53,90 | 54,20 | -1,63% | - |
| 31.10.2025 | 56,70 | 57,00 | 55,10 | 55,10 | -2,82% | - |
| 30.10.2025 | 57,20 | 57,75 | 56,30 | 56,70 | -1,05% | - |
| 29.10.2025 | 57,25 | 58,20 | 56,75 | 57,30 | 1,60% | - |
| 28.10.2025 | 57,40 | 57,75 | 56,35 | 56,40 | -2,00% | - |
| 27.10.2025 | 55,05 | 57,90 | 55,05 | 57,55 | 4,73% | - |
| 24.10.2025 | 53,15 | 58,40 | 53,15 | 54,95 | 8,54% | - |
| 23.10.2025 | 50,63 | 50,68 | 50,60 | 50,63 | 0,65% | - |
| 22.10.2025 | 50,40 | 51,60 | 50,18 | 50,30 | 1,21% | - |
| 21.10.2025 | 50,78 | 51,05 | 49,70 | 49,70 | -1,00% | - |
| 20.10.2025 | 51,05 | 51,05 | 50,10 | 50,20 | -0,40% | - |
| 17.10.2025 | 49,90 | 50,75 | 49,38 | 50,40 | 0,90% | - |
| 16.10.2025 | 50,78 | 51,05 | 49,95 | 49,95 | -1,09% | - |
| 15.10.2025 | 52,30 | 52,45 | 50,25 | 50,50 | -1,17% | - |
| 14.10.2025 | 52,35 | 52,35 | 51,10 | 51,10 | -0,97% | - |
| 13.10.2025 | 51,00 | 52,30 | 50,85 | 51,60 | 1,57% | - |
| 10.10.2025 | 52,65 | 52,65 | 50,80 | 50,80 | -2,68% | - |
| 09.10.2025 | 52,80 | 53,00 | 51,95 | 52,20 | -1,23% | - |
| 08.10.2025 | 54,00 | 54,10 | 52,60 | 52,85 | -1,21% | - |
| 07.10.2025 | 53,20 | 54,35 | 50,83 | 53,50 | 0,38% | - |
| 06.10.2025 | 52,40 | 53,65 | 52,25 | 53,30 | 0,76% | - |
| 03.10.2025 | 51,50 | 52,95 | 51,10 | 52,90 | 3,12% | - |
| 02.10.2025 | 51,50 | 53,05 | 50,70 | 51,30 | -0,19% | - |
| 01.10.2025 | 51,35 | 52,15 | 50,45 | 51,40 | 3,42% | - |
| 30.09.2025 | 51,60 | 51,65 | 49,40 | 49,70 | -2,93% | - |
| 29.09.2025 | 51,70 | 52,60 | 50,70 | 51,20 | 0,39% | - |
| 26.09.2025 | 50,10 | 51,60 | 49,68 | 51,00 | 1,80% | - |
| 25.09.2025 | 51,30 | 51,30 | 49,73 | 50,10 | -2,43% | - |
| 24.09.2025 | 53,00 | 53,00 | 51,20 | 51,35 | -2,19% | - |
| 23.09.2025 | 53,90 | 53,95 | 52,50 | 52,50 | -2,51% | - |
| 22.09.2025 | 54,50 | 55,50 | 53,85 | 53,85 | -2,36% | - |
| 19.09.2025 | 55,20 | 55,55 | 54,90 | 55,15 | -0,18% | - |
| 18.09.2025 | 54,50 | 55,50 | 54,30 | 55,25 | 1,38% | - |
| 17.09.2025 | 54,35 | 55,15 | 53,95 | 54,50 | 0,37% | - |
| 16.09.2025 | 55,55 | 55,85 | 54,10 | 54,30 | -2,51% | - |
| 15.09.2025 | 56,20 | 56,90 | 55,15 | 55,70 | -1,24% | - |
| 12.09.2025 | 56,90 | 57,45 | 55,80 | 56,40 | -0,18% | - |
| 11.09.2025 | 56,10 | 57,60 | 56,00 | 56,50 | -0,26% | - |
| 10.09.2025 | 55,90 | 57,70 | 55,90 | 56,65 | 0,44% | - |
| 09.09.2025 | 56,10 | 58,40 | 55,90 | 56,40 | 1,44% | - |
| 08.09.2025 | 55,20 | 55,80 | 54,70 | 55,60 | 0,72% | - |
| 05.09.2025 | 55,15 | 55,80 | 54,90 | 55,20 | -0,09% | - |
| 04.09.2025 | 55,40 | 55,65 | 54,30 | 55,25 | 0,09% | - |
| 03.09.2025 | 55,20 | 56,30 | 55,10 | 55,20 | 0,00% | - |
| 02.09.2025 | 55,70 | 56,65 | 54,80 | 55,20 | -0,90% | - |
| 01.09.2025 | 55,40 | 56,25 | 54,65 | 55,70 | 0,36% | - |
| 29.08.2025 | 55,70 | 56,20 | 55,05 | 55,50 | -0,72% | - |
| 28.08.2025 | 55,90 | 56,45 | 55,30 | 55,90 | 0,09% | - |
| 27.08.2025 | 56,80 | 57,20 | 55,15 | 55,85 | -1,67% | - |
| 26.08.2025 | 58,50 | 58,60 | 56,35 | 56,80 | -2,57% | - |
| 25.08.2025 | 59,70 | 60,15 | 57,65 | 58,30 | -2,18% | - |
| 22.08.2025 | 57,40 | 59,75 | 56,80 | 59,60 | 4,01% | - |
| 21.08.2025 | 58,60 | 58,80 | 57,15 | 57,30 | -2,22% | - |
| 20.08.2025 | 58,00 | 58,65 | 57,35 | 58,60 | 1,03% | - |
| 19.08.2025 | 58,75 | 59,50 | 57,90 | 58,00 | -1,28% | - |
| 18.08.2025 | 58,00 | 59,45 | 58,00 | 58,75 | 0,34% | - |
| 15.08.2025 | 58,70 | 58,95 | 57,90 | 58,55 | 0,09% | - |
| 14.08.2025 | 59,40 | 59,75 | 58,05 | 58,50 | -1,52% | - |
| 13.08.2025 | 59,90 | 60,35 | 59,40 | 59,40 | 0,00% | - |
| 12.08.2025 | 59,40 | 59,75 | 58,95 | 59,40 | 0,00% | - |
| 11.08.2025 | 58,50 | 59,55 | 58,45 | 59,40 | 1,54% | - |
| 08.08.2025 | 60,00 | 60,50 | 58,40 | 58,50 | -2,50% | - |
| 07.08.2025 | 58,50 | 60,05 | 58,25 | 60,00 | 2,56% | - |
| 06.08.2025 | 59,90 | 60,40 | 58,40 | 58,50 | -2,17% | - |
| 05.08.2025 | 58,35 | 60,55 | 58,30 | 59,80 | 1,87% | - |
| 04.08.2025 | 58,40 | 59,15 | 57,95 | 58,70 | 0,51% | - |
| 01.08.2025 | 58,50 | 59,00 | 57,30 | 58,40 | -0,17% | - |
| 31.07.2025 | 59,70 | 60,55 | 58,30 | 58,50 | -2,01% | - |
| 30.07.2025 | 57,70 | 60,60 | 57,60 | 59,70 | 3,47% | - |
| 29.07.2025 | 58,45 | 59,15 | 57,60 | 57,70 | -1,20% | - |