40,525€
3,38%
Echtzeit-Aktienkurs MedCap AB
Bid:
Ask:
Aktienkurse zur MedCap AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2025 | 41,08 | 41,20 | 40,18 | 40,63 | 3,64% | - |
| 02.05.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 2,35% | - |
| 30.04.2025 | 38,30 | 38,30 | 38,30 | 38,30 | 2,96% | - |
| 29.04.2025 | 37,45 | 37,45 | 37,20 | 37,20 | -0,40% | - |
| 28.04.2025 | 37,35 | 37,35 | 37,35 | 37,35 | 1,77% | - |
| 25.04.2025 | 36,70 | 36,70 | 36,70 | 36,70 | 1,52% | - |
| 24.04.2025 | 36,15 | 36,15 | 36,15 | 36,15 | 1,40% | - |
| 23.04.2025 | 35,65 | 35,65 | 35,65 | 35,65 | 2,59% | - |
| 22.04.2025 | 34,75 | 34,75 | 34,75 | 34,75 | 1,91% | - |
| 17.04.2025 | 34,30 | 34,30 | 34,10 | 34,10 | 0,89% | - |
| 16.04.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -1,60% | - |
| 15.04.2025 | 33,05 | 34,35 | 33,05 | 34,35 | 7,34% | - |
| 14.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 11.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,00% | - |
| 10.04.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 1,91% | - |
| 09.04.2025 | 31,55 | 31,55 | 31,40 | 31,40 | -1,26% | - |
| 08.04.2025 | 30,60 | 31,80 | 30,60 | 31,80 | 7,43% | - |
| 07.04.2025 | 29,40 | 29,60 | 29,40 | 29,60 | -7,36% | - |
| 04.04.2025 | 31,95 | 31,95 | 31,95 | 31,95 | -4,05% | - |
| 03.04.2025 | 33,30 | 33,30 | 33,30 | 33,30 | 1,99% | - |
| 02.04.2025 | 33,25 | 33,25 | 32,65 | 32,65 | 3,00% | - |
| 01.04.2025 | 31,70 | 31,70 | 31,70 | 31,70 | 2,09% | - |
| 31.03.2025 | 32,10 | 32,10 | 31,05 | 31,05 | -2,82% | - |
| 28.03.2025 | 31,95 | 31,95 | 31,95 | 31,95 | 3,57% | - |
| 27.03.2025 | 31,10 | 31,10 | 30,85 | 30,85 | -6,09% | - |
| 26.03.2025 | 32,85 | 32,85 | 32,85 | 32,85 | 1,70% | - |
| 25.03.2025 | 32,30 | 32,30 | 32,30 | 32,30 | -1,37% | - |
| 24.03.2025 | 32,65 | 32,75 | 32,65 | 32,75 | -0,46% | - |
| 21.03.2025 | 32,90 | 32,90 | 32,90 | 32,90 | -2,37% | - |
| 20.03.2025 | 33,75 | 33,75 | 33,70 | 33,70 | 0,00% | - |
| 19.03.2025 | 33,65 | 33,70 | 33,65 | 33,70 | -0,44% | - |
| 18.03.2025 | 33,85 | 33,85 | 33,85 | 33,85 | 0,59% | - |
| 17.03.2025 | 33,50 | 33,65 | 33,50 | 33,65 | 4,34% | - |
| 14.03.2025 | 32,25 | 32,25 | 32,25 | 32,25 | -1,98% | - |
| 13.03.2025 | 32,90 | 32,90 | 32,90 | 32,90 | 0,46% | - |
| 12.03.2025 | 32,75 | 32,75 | 32,75 | 32,75 | -0,91% | - |
| 11.03.2025 | 32,95 | 33,05 | 32,95 | 33,05 | -0,30% | - |
| 10.03.2025 | 33,90 | 33,90 | 33,15 | 33,15 | -1,49% | - |
| 07.03.2025 | 33,65 | 33,65 | 33,65 | 33,65 | -0,74% | - |
| 06.03.2025 | 33,90 | 33,90 | 33,90 | 33,90 | 3,04% | - |
| 05.03.2025 | 32,90 | 32,90 | 32,90 | 32,90 | -2,81% | - |
| 04.03.2025 | 34,35 | 34,35 | 33,85 | 33,85 | -1,88% | - |
| 03.03.2025 | 34,55 | 34,55 | 34,15 | 34,50 | 1,47% | - |
| 28.02.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,87% | - |
| 27.02.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -0,72% | - |
| 26.02.2025 | 34,55 | 34,55 | 34,55 | 34,55 | 0,73% | - |
| 25.02.2025 | 34,30 | 34,30 | 34,30 | 34,30 | -1,01% | - |
| 24.02.2025 | 34,65 | 34,65 | 34,65 | 34,65 | -0,86% | - |
| 21.02.2025 | 34,95 | 34,95 | 34,95 | 34,95 | -0,14% | - |
| 20.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -4,24% | - |
| 19.02.2025 | 36,55 | 36,55 | 36,55 | 36,55 | 1,53% | - |
| 18.02.2025 | 36,00 | 36,00 | 36,00 | 36,00 | 2,86% | - |
| 17.02.2025 | 35,00 | 35,00 | 35,00 | 35,00 | -1,82% | - |
| 14.02.2025 | 34,95 | 35,65 | 34,95 | 35,65 | 3,33% | 90,00 |
| 13.02.2025 | 34,55 | 34,55 | 34,50 | 34,50 | -1,85% | - |
| 12.02.2025 | 35,15 | 35,15 | 35,15 | 35,15 | 2,33% | - |
| 11.02.2025 | 34,35 | 34,35 | 34,35 | 34,35 | -3,51% | - |
| 10.02.2025 | 35,20 | 35,60 | 35,20 | 35,60 | -3,00% | - |
| 07.02.2025 | 36,70 | 36,70 | 36,70 | 36,70 | 3,97% | - |
| 06.02.2025 | 35,30 | 35,30 | 35,30 | 35,30 | 0,28% | - |
| 05.02.2025 | 35,45 | 35,45 | 35,20 | 35,20 | 1,15% | - |
| 04.02.2025 | 35,15 | 35,15 | 34,80 | 34,80 | 0,29% | - |
| 03.02.2025 | 34,70 | 34,70 | 34,70 | 34,70 | 7,43% | - |
| 31.01.2025 | 31,60 | 32,30 | 31,60 | 32,30 | 3,53% | 136,00 |
| 30.01.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -1,27% | - |
| 29.01.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,80% | - |
| 28.01.2025 | 31,35 | 31,35 | 31,35 | 31,35 | -0,48% | - |
| 27.01.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -1,87% | - |
| 24.01.2025 | 32,20 | 32,20 | 32,10 | 32,10 | -0,16% | 10,00 |
| 23.01.2025 | 33,25 | 33,25 | 32,15 | 32,15 | -2,87% | 50,00 |
| 22.01.2025 | 33,10 | 33,10 | 33,10 | 33,10 | 1,85% | - |
| 21.01.2025 | 32,40 | 32,50 | 32,40 | 32,50 | -5,39% | - |
| 20.01.2025 | 34,35 | 34,35 | 34,35 | 34,35 | -4,32% | - |
| 17.01.2025 | 37,85 | 38,45 | 35,90 | 35,90 | -30,29% | 523,00 |
| 16.01.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 2,18% | - |
| 15.01.2025 | 50,40 | 50,40 | 50,40 | 50,40 | -2,89% | - |
| 14.01.2025 | 51,10 | 51,90 | 51,10 | 51,90 | 0,19% | 87,00 |
| 13.01.2025 | 52,50 | 52,50 | 51,80 | 51,80 | -2,81% | - |
| 10.01.2025 | 53,30 | 53,30 | 53,30 | 53,30 | -0,37% | - |
| 09.01.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,74% | - |
| 08.01.2025 | 53,90 | 53,90 | 53,90 | 53,90 | 2,47% | - |
| 07.01.2025 | 52,60 | 52,60 | 52,60 | 52,60 | -0,19% | - |
| 06.01.2025 | 52,70 | 52,70 | 52,70 | 52,70 | -1,31% | - |
| 03.01.2025 | 53,40 | 53,40 | 53,40 | 53,40 | 2,50% | - |
| 02.01.2025 | 52,10 | 52,10 | 52,10 | 52,10 | 0,39% | - |
| 30.12.2024 | 51,90 | 51,90 | 51,90 | 51,90 | 1,76% | - |
| 27.12.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -1,16% | - |
| 23.12.2024 | 51,60 | 51,60 | 51,60 | 51,60 | 0,78% | - |
| 20.12.2024 | 51,20 | 51,20 | 51,20 | 51,20 | -1,16% | - |
| 19.12.2024 | 51,80 | 51,80 | 51,80 | 51,80 | -0,19% | 22,00 |
| 18.12.2024 | 51,90 | 51,90 | 51,90 | 51,90 | -2,99% | - |
| 17.12.2024 | 52,00 | 53,50 | 52,00 | 53,50 | 4,90% | - |
| 16.12.2024 | 51,00 | 51,00 | 51,00 | 51,00 | -0,20% | - |
| 13.12.2024 | 50,70 | 51,10 | 50,70 | 51,10 | 0,39% | - |
| 12.12.2024 | 51,30 | 51,30 | 50,90 | 50,90 | 0,99% | - |
| 11.12.2024 | 50,20 | 50,40 | 50,20 | 50,40 | 2,23% | - |
| 10.12.2024 | 49,30 | 49,30 | 49,30 | 49,30 | -0,90% | - |
| 09.12.2024 | 50,80 | 50,80 | 49,75 | 49,75 | -0,70% | - |
| 06.12.2024 | 50,10 | 50,10 | 50,10 | 50,10 | -1,18% | - |
| 05.12.2024 | 50,70 | 50,70 | 50,70 | 50,70 | 6,29% | - |