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 | 48,30 | 48,45 | 47,35 | 47,45 | -2,37% | - |
| 15.12.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,93% | - |
| 12.12.2025 | 48,15 | 48,15 | 48,15 | 48,15 | -0,41% | - |
| 11.12.2025 | 48,35 | 48,35 | 48,35 | 48,35 | -0,41% | - |
| 10.12.2025 | 48,55 | 48,55 | 48,55 | 48,55 | 3,30% | - |
| 09.12.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -2,79% | - |
| 08.12.2025 | 48,35 | 48,35 | 48,35 | 48,35 | -1,02% | - |
| 05.12.2025 | 48,85 | 48,85 | 48,85 | 48,85 | 0,72% | - |
| 04.12.2025 | 48,50 | 48,50 | 48,50 | 48,50 | -2,90% | - |
| 03.12.2025 | 49,95 | 49,95 | 49,95 | 49,95 | -0,10% | - |
| 02.12.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,70% | - |
| 01.12.2025 | 49,65 | 49,65 | 49,65 | 49,65 | -1,68% | - |
| 28.11.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,61% | - |
| 27.11.2025 | 49,70 | 49,70 | 49,70 | 49,70 | 0,40% | - |
| 26.11.2025 | 49,50 | 49,50 | 49,50 | 49,50 | 0,92% | - |
| 25.11.2025 | 49,05 | 49,05 | 49,05 | 49,05 | 0,82% | - |
| 24.11.2025 | 48,65 | 48,65 | 48,65 | 48,65 | -0,41% | - |
| 21.11.2025 | 48,85 | 48,85 | 48,85 | 48,85 | 1,03% | - |
| 20.11.2025 | 48,35 | 48,35 | 48,35 | 48,35 | 0,73% | - |
| 19.11.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,21% | - |
| 18.11.2025 | 48,10 | 48,10 | 48,10 | 48,10 | -1,54% | - |
| 17.11.2025 | 48,85 | 48,85 | 48,85 | 48,85 | -1,11% | - |
| 14.11.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -1,59% | - |
| 13.11.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 1,31% | - |
| 12.11.2025 | 49,55 | 49,55 | 49,55 | 49,55 | 0,20% | - |
| 11.11.2025 | 49,45 | 49,45 | 49,45 | 49,45 | -1,10% | - |
| 10.11.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 2,35% | 26,00 |
| 07.11.2025 | 48,85 | 48,85 | 48,85 | 48,85 | -4,03% | - |
| 06.11.2025 | 50,90 | 50,90 | 50,90 | 50,90 | -2,86% | - |
| 05.11.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -2,42% | - |
| 04.11.2025 | 53,70 | 53,70 | 53,70 | 53,70 | -2,72% | - |
| 03.11.2025 | 55,20 | 55,20 | 55,20 | 55,20 | -2,47% | - |
| 31.10.2025 | 56,60 | 56,60 | 56,60 | 56,60 | -0,18% | - |
| 30.10.2025 | 56,70 | 56,70 | 56,70 | 56,70 | 0,53% | - |
| 29.10.2025 | 56,40 | 56,40 | 56,40 | 56,40 | -0,53% | - |
| 28.10.2025 | 56,70 | 56,70 | 56,70 | 56,70 | 0,00% | - |
| 27.10.2025 | 55,30 | 56,70 | 55,30 | 56,70 | 7,39% | - |
| 24.10.2025 | 52,80 | 52,80 | 52,80 | 52,80 | 4,14% | - |
| 23.10.2025 | 50,70 | 50,70 | 50,70 | 50,70 | 0,60% | - |
| 22.10.2025 | 50,40 | 50,40 | 50,40 | 50,40 | 0,40% | - |
| 21.10.2025 | 50,20 | 50,20 | 50,20 | 50,20 | 0,40% | - |
| 20.10.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -1,57% | 400,00 |
| 17.10.2025 | 50,80 | 50,80 | 50,80 | 50,80 | 0,99% | - |
| 16.10.2025 | 50,30 | 50,30 | 50,30 | 50,30 | -1,76% | - |
| 15.10.2025 | 51,20 | 51,20 | 51,20 | 51,20 | -0,58% | - |
| 14.10.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 1,78% | - |
| 13.10.2025 | 50,60 | 50,60 | 50,60 | 50,60 | -3,07% | - |
| 10.10.2025 | 52,20 | 52,20 | 52,20 | 52,20 | -0,38% | - |
| 09.10.2025 | 52,40 | 52,40 | 52,40 | 52,40 | -2,42% | - |
| 08.10.2025 | 53,70 | 53,70 | 53,70 | 53,70 | 1,51% | - |
| 07.10.2025 | 52,90 | 52,90 | 52,90 | 52,90 | 1,54% | - |
| 06.10.2025 | 52,10 | 52,10 | 52,10 | 52,10 | 0,77% | - |
| 03.10.2025 | 51,00 | 51,70 | 51,00 | 51,70 | 1,37% | - |
| 02.10.2025 | 50,50 | 51,90 | 50,50 | 51,00 | -0,20% | - |
| 01.10.2025 | 50,70 | 51,10 | 50,70 | 51,10 | 0,79% | - |
| 30.09.2025 | 50,70 | 50,70 | 50,70 | 50,70 | -0,98% | - |
| 29.09.2025 | 51,20 | 51,20 | 51,20 | 51,20 | 0,00% | - |
| 26.09.2025 | 49,75 | 51,20 | 49,75 | 51,20 | 3,02% | - |
| 25.09.2025 | 50,70 | 50,70 | 49,70 | 49,70 | -1,97% | - |
| 24.09.2025 | 52,50 | 52,50 | 50,70 | 50,70 | -3,43% | - |
| 23.09.2025 | 53,40 | 53,40 | 52,50 | 52,50 | -1,69% | - |
| 22.09.2025 | 54,50 | 54,50 | 53,40 | 53,40 | -2,38% | - |
| 19.09.2025 | 54,90 | 55,00 | 54,70 | 54,70 | -0,18% | - |
| 18.09.2025 | 54,10 | 54,80 | 54,10 | 54,80 | 1,86% | - |
| 17.09.2025 | 53,80 | 53,80 | 53,80 | 53,80 | -2,71% | - |
| 16.09.2025 | 54,40 | 55,30 | 54,40 | 55,30 | 0,00% | - |
| 15.09.2025 | 56,00 | 56,00 | 55,30 | 55,30 | -1,95% | - |
| 12.09.2025 | 55,90 | 57,00 | 55,90 | 56,40 | -0,18% | - |
| 11.09.2025 | 55,70 | 56,80 | 55,70 | 56,50 | 1,25% | - |
| 10.09.2025 | 55,60 | 55,90 | 55,60 | 55,80 | 0,54% | - |
| 09.09.2025 | 55,70 | 56,00 | 55,50 | 55,50 | -0,36% | - |
| 08.09.2025 | 54,20 | 55,70 | 54,20 | 55,70 | 1,83% | - |
| 05.09.2025 | 54,20 | 54,70 | 54,20 | 54,70 | -0,18% | - |
| 04.09.2025 | 54,80 | 54,80 | 54,80 | 54,80 | 0,00% | - |
| 03.09.2025 | 54,70 | 54,80 | 54,70 | 54,80 | 0,00% | - |
| 02.09.2025 | 54,70 | 54,80 | 54,60 | 54,80 | 0,00% | - |
| 01.09.2025 | 55,10 | 55,10 | 54,40 | 54,80 | 0,00% | - |
| 29.08.2025 | 54,70 | 55,70 | 54,70 | 54,80 | -1,44% | - |
| 28.08.2025 | 55,60 | 55,60 | 55,60 | 55,60 | 0,00% | 30,00 |
| 27.08.2025 | 57,40 | 57,40 | 55,60 | 55,60 | -0,36% | - |
| 26.08.2025 | 57,40 | 57,40 | 55,80 | 55,80 | -3,46% | - |
| 25.08.2025 | 59,30 | 59,30 | 57,80 | 57,80 | -2,36% | - |
| 22.08.2025 | 57,00 | 59,20 | 57,00 | 59,20 | 1,89% | - |
| 21.08.2025 | 58,10 | 58,10 | 58,10 | 58,10 | 0,00% | - |
| 20.08.2025 | 57,50 | 58,10 | 57,50 | 58,10 | 0,87% | - |
| 19.08.2025 | 57,90 | 58,30 | 57,60 | 57,60 | -0,52% | - |
| 18.08.2025 | 58,00 | 58,70 | 57,90 | 57,90 | -0,52% | - |
| 15.08.2025 | 58,20 | 58,20 | 58,20 | 58,20 | -1,36% | - |
| 14.08.2025 | 59,00 | 59,00 | 59,00 | 59,00 | -1,01% | - |
| 13.08.2025 | 58,70 | 59,60 | 58,70 | 59,60 | 1,02% | - |
| 12.08.2025 | 59,00 | 59,00 | 59,00 | 59,00 | 1,03% | - |
| 11.08.2025 | 58,10 | 58,40 | 58,10 | 58,40 | 0,52% | - |
| 08.08.2025 | 58,80 | 58,90 | 58,10 | 58,10 | 0,17% | - |
| 07.08.2025 | 58,00 | 58,00 | 58,00 | 58,00 | -0,17% | - |
| 06.08.2025 | 59,40 | 59,40 | 58,10 | 58,10 | -2,19% | - |
| 05.08.2025 | 58,40 | 59,40 | 58,40 | 59,40 | 1,89% | - |
| 04.08.2025 | 58,10 | 58,50 | 58,00 | 58,30 | 0,52% | - |
| 01.08.2025 | 57,40 | 58,00 | 57,40 | 58,00 | -2,36% | - |
| 31.07.2025 | 58,80 | 59,40 | 58,80 | 59,40 | 0,17% | - |
| 30.07.2025 | 57,20 | 59,30 | 57,20 | 59,30 | 3,49% | - |