49,070€
0,88%
Echtzeit-Aktienkurs MEDCAP AB SK-,40
Bid:
Ask:
Aktienkurse zur MEDCAP AB SK-,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 48,75 | 50,03 | 48,51 | 49,07 | 0,35% | - |
| 21.10.2026 | 48,51 | 49,32 | 48,27 | 48,90 | 0,80% | - |
| 20.10.2026 | 48,49 | 48,92 | 47,69 | 48,51 | 0,85% | - |
| 19.10.2026 | 48,06 | 48,60 | 47,85 | 48,10 | 0,06% | - |
| 16.10.2026 | 47,58 | 48,54 | 47,52 | 48,07 | 1,16% | - |
| 15.10.2026 | 48,05 | 48,23 | 47,26 | 47,52 | -1,02% | - |
| 14.10.2026 | 47,33 | 48,43 | 47,30 | 48,01 | 2,28% | - |
| 13.10.2026 | 47,11 | 48,15 | 46,94 | 46,94 | -0,32% | - |
| 12.10.2026 | 46,07 | 47,17 | 46,01 | 47,09 | 2,10% | - |
| 09.10.2026 | 45,02 | 46,51 | 45,00 | 46,12 | 2,76% | - |
| 08.10.2026 | 45,77 | 45,84 | 44,64 | 44,88 | -2,03% | - |
| 07.10.2026 | 45,27 | 45,83 | 44,66 | 45,81 | 0,84% | - |
| 06.10.2026 | 45,45 | 46,53 | 45,29 | 45,43 | -0,15% | - |
| 05.10.2026 | 45,38 | 45,75 | 44,77 | 45,50 | 0,18% | - |
| 02.10.2026 | 45,59 | 46,19 | 44,94 | 45,42 | -0,09% | - |
| 01.10.2026 | 46,06 | 46,26 | 45,11 | 45,46 | -0,74% | - |
| 30.09.2026 | 45,72 | 46,56 | 45,67 | 45,80 | 0,24% | - |
| 29.09.2026 | 46,84 | 46,92 | 45,53 | 45,69 | -2,46% | - |
| 28.09.2026 | 46,41 | 47,39 | 46,23 | 46,84 | 0,75% | - |
| 25.09.2026 | 47,08 | 47,81 | 46,28 | 46,49 | -1,13% | - |
| 24.09.2026 | 47,73 | 48,04 | 46,84 | 47,02 | -1,65% | - |
| 23.09.2026 | 47,84 | 47,90 | 47,10 | 47,81 | 0,91% | - |
| 22.09.2026 | 47,49 | 48,28 | 46,83 | 47,38 | 0,06% | - |
| 21.09.2026 | 47,42 | 47,96 | 47,15 | 47,35 | 0,04% | - |
| 18.09.2026 | 47,00 | 47,54 | 47,00 | 47,33 | 0,66% | 600,00 |
| 17.09.2026 | 46,93 | 47,53 | 46,78 | 47,02 | 0,60% | - |
| 16.09.2026 | 46,42 | 47,07 | 45,99 | 46,74 | 0,91% | - |
| 15.09.2026 | 46,56 | 46,80 | 45,81 | 46,32 | -0,26% | - |
| 14.09.2026 | 47,08 | 47,63 | 46,27 | 46,44 | -1,21% | - |
| 11.09.2026 | 47,05 | 47,94 | 46,57 | 47,01 | 0,11% | - |
| 10.09.2026 | 47,77 | 48,79 | 46,92 | 46,96 | -1,86% | - |
| 09.09.2026 | 49,35 | 49,39 | 47,40 | 47,85 | -2,82% | - |
| 08.09.2026 | 49,70 | 49,97 | 49,16 | 49,24 | -0,96% | - |
| 07.09.2026 | 50,38 | 50,45 | 49,34 | 49,72 | -1,09% | - |
| 04.09.2026 | 51,33 | 51,75 | 50,02 | 50,27 | -1,97% | - |
| 03.09.2026 | 49,86 | 51,78 | 49,80 | 51,28 | 3,04% | - |
| 02.09.2026 | 49,93 | 50,80 | 49,61 | 49,76 | -1,03% | - |
| 01.09.2026 | 50,62 | 51,08 | 50,12 | 50,28 | -0,39% | - |
| 31.08.2026 | 51,25 | 51,65 | 50,28 | 50,48 | -1,37% | - |
| 28.08.2026 | 49,58 | 51,50 | 49,58 | 51,18 | 2,99% | - |
| 27.08.2026 | 49,68 | 50,09 | 49,09 | 49,69 | -0,73% | - |
| 26.08.2026 | 50,39 | 50,55 | 49,48 | 50,06 | -0,37% | - |
| 25.08.2026 | 51,37 | 51,37 | 49,98 | 50,24 | -1,63% | - |
| 24.08.2026 | 51,11 | 51,98 | 50,80 | 51,08 | 0,44% | - |
| 21.08.2026 | 50,68 | 51,73 | 50,58 | 50,85 | 0,64% | - |
| 20.08.2026 | 50,18 | 50,95 | 49,76 | 50,53 | 1,01% | - |
| 19.08.2026 | 49,72 | 50,29 | 49,03 | 50,02 | 0,89% | - |
| 18.08.2026 | 49,72 | 50,53 | 49,41 | 49,58 | -0,32% | - |
| 17.08.2026 | 50,26 | 50,27 | 49,59 | 49,74 | -0,56% | - |
| 14.08.2026 | 49,62 | 50,50 | 49,49 | 50,02 | 1,05% | 340,00 |
| 13.08.2026 | 49,63 | 50,06 | 49,48 | 49,50 | 0,73% | - |
| 12.08.2026 | 49,98 | 50,19 | 49,14 | 49,14 | -1,40% | - |
| 11.08.2026 | 48,46 | 50,73 | 47,93 | 49,84 | 2,93% | - |
| 10.08.2026 | 48,00 | 48,75 | 47,58 | 48,42 | -0,53% | - |
| 07.08.2026 | 48,27 | 48,68 | 47,82 | 48,68 | 1,04% | - |
| 06.08.2026 | 48,99 | 49,64 | 48,16 | 48,18 | -1,87% | - |
| 05.08.2026 | 50,40 | 50,70 | 48,97 | 49,10 | -2,27% | - |
| 04.08.2026 | 50,95 | 51,50 | 50,05 | 50,24 | -1,63% | - |
| 03.08.2026 | 50,12 | 51,60 | 49,56 | 51,08 | 2,08% | - |
| 31.07.2026 | 50,06 | 51,30 | 49,81 | 50,04 | -0,24% | - |
| 30.07.2026 | 48,66 | 50,68 | 48,27 | 50,16 | 3,37% | - |
| 29.07.2026 | 49,84 | 50,06 | 48,38 | 48,52 | -1,86% | - |
| 28.07.2026 | 50,63 | 50,85 | 49,16 | 49,44 | -2,15% | - |
| 27.07.2026 | 50,55 | 51,23 | 50,23 | 50,53 | 0,25% | - |
| 24.07.2026 | 49,63 | 50,78 | 49,42 | 50,40 | 1,72% | - |
| 23.07.2026 | 51,60 | 52,45 | 49,46 | 49,55 | -4,62% | - |
| 22.07.2026 | 50,58 | 52,73 | 49,55 | 51,95 | 2,62% | - |
| 21.07.2026 | 47,71 | 52,55 | 46,55 | 50,63 | 12,00% | 4.600,00 |
| 20.07.2026 | 46,56 | 47,12 | 45,16 | 45,20 | -2,96% | - |
| 17.07.2026 | 46,99 | 47,03 | 45,59 | 46,58 | -0,91% | - |
| 16.07.2026 | 45,99 | 47,02 | 45,64 | 47,01 | 2,11% | - |
| 15.07.2026 | 46,09 | 46,15 | 45,09 | 46,04 | -0,15% | - |
| 14.07.2026 | 45,93 | 46,40 | 44,97 | 46,11 | 1,23% | - |
| 13.07.2026 | 45,56 | 45,74 | 44,85 | 45,55 | 0,02% | - |
| 10.07.2026 | 46,09 | 46,55 | 45,53 | 45,54 | -1,06% | - |
| 09.07.2026 | 45,21 | 46,13 | 45,14 | 46,03 | 1,99% | - |
| 08.07.2026 | 46,83 | 46,87 | 44,83 | 45,13 | -2,65% | - |
| 07.07.2026 | 47,60 | 47,75 | 46,20 | 46,36 | -2,83% | - |
| 06.07.2026 | 49,56 | 49,59 | 47,34 | 47,71 | -3,62% | - |
| 03.07.2026 | 49,73 | 49,84 | 49,00 | 49,50 | -0,04% | - |
| 02.07.2026 | 48,00 | 50,00 | 47,60 | 49,52 | 4,41% | - |
| 01.07.2026 | 47,54 | 47,64 | 46,74 | 47,43 | 0,02% | - |
| 30.06.2026 | 46,58 | 48,01 | 46,46 | 47,42 | 2,22% | - |
| 29.06.2026 | 46,59 | 47,62 | 46,39 | 46,39 | -0,11% | - |
| 26.06.2026 | 47,00 | 47,09 | 45,57 | 46,44 | -1,00% | - |
| 25.06.2026 | 45,47 | 47,57 | 44,94 | 46,91 | 3,24% | - |
| 24.06.2026 | 43,58 | 45,44 | 42,92 | 45,44 | 3,70% | - |
| 23.06.2026 | 43,44 | 44,04 | 42,66 | 43,82 | 0,69% | - |
| 22.06.2026 | 43,37 | 43,84 | 42,82 | 43,52 | 0,25% | - |
| 19.06.2026 | 43,37 | 43,53 | 43,37 | 43,41 | -0,05% | - |
| 18.06.2026 | 43,99 | 44,10 | 42,70 | 43,43 | -1,07% | - |
| 17.06.2026 | 44,93 | 44,99 | 43,60 | 43,90 | -2,10% | - |
| 16.06.2026 | 45,49 | 45,93 | 44,69 | 44,84 | -1,62% | - |
| 15.06.2026 | 45,92 | 46,24 | 44,82 | 45,58 | -0,37% | - |
| 12.06.2026 | 45,76 | 47,12 | 45,04 | 45,75 | 0,35% | - |
| 11.06.2026 | 46,31 | 46,46 | 44,89 | 45,59 | -1,64% | - |
| 10.06.2026 | 45,73 | 46,86 | 45,62 | 46,35 | 1,11% | - |
| 09.06.2026 | 46,58 | 46,59 | 45,76 | 45,84 | -0,67% | - |
| 08.06.2026 | 46,42 | 46,80 | 45,91 | 46,15 | 0,24% | - |
| 05.06.2026 | 47,45 | 47,91 | 46,04 | 46,04 | -2,99% | - |