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 | 48,34 | 49,76 | 48,16 | 48,74 | 0,21% | - |
| 21.10.2026 | 48,06 | 48,84 | 48,06 | 48,64 | 1,00% | - |
| 20.10.2026 | 48,06 | 48,60 | 47,50 | 48,16 | 0,12% | - |
| 19.10.2026 | 47,62 | 48,30 | 47,44 | 48,10 | 0,63% | - |
| 16.10.2026 | 47,08 | 48,26 | 46,96 | 47,80 | 1,36% | - |
| 15.10.2026 | 47,52 | 47,96 | 47,12 | 47,16 | -1,05% | - |
| 14.10.2026 | 46,84 | 48,16 | 46,70 | 47,66 | 1,53% | - |
| 13.10.2026 | 46,66 | 47,72 | 46,60 | 46,94 | 0,43% | - |
| 12.10.2026 | 45,60 | 46,84 | 45,60 | 46,74 | 2,19% | - |
| 09.10.2026 | 44,70 | 46,24 | 44,38 | 45,74 | 2,37% | - |
| 08.10.2026 | 45,36 | 45,48 | 44,42 | 44,68 | -1,76% | - |
| 07.10.2026 | 44,88 | 45,50 | 44,56 | 45,48 | 0,66% | - |
| 06.10.2026 | 45,08 | 46,14 | 45,08 | 45,18 | -0,13% | - |
| 05.10.2026 | 45,00 | 45,54 | 44,64 | 45,24 | 0,13% | - |
| 02.10.2026 | 45,24 | 45,90 | 44,78 | 45,18 | 0,04% | - |
| 01.10.2026 | 45,64 | 45,98 | 44,90 | 45,16 | -1,40% | - |
| 30.09.2026 | 45,30 | 46,16 | 45,30 | 45,80 | 1,01% | - |
| 29.09.2026 | 46,52 | 46,62 | 45,28 | 45,34 | -2,83% | - |
| 28.09.2026 | 46,06 | 47,06 | 46,02 | 46,66 | 0,60% | - |
| 25.09.2026 | 46,70 | 47,12 | 46,14 | 46,38 | -0,73% | - |
| 24.09.2026 | 47,38 | 47,90 | 46,60 | 46,72 | -1,60% | - |
| 23.09.2026 | 47,22 | 47,56 | 47,00 | 47,48 | 0,21% | - |
| 22.09.2026 | 46,84 | 47,92 | 46,72 | 47,38 | 0,68% | - |
| 21.09.2026 | 46,82 | 47,60 | 46,64 | 47,06 | 0,17% | - |
| 18.09.2026 | 46,34 | 47,26 | 46,32 | 46,98 | 0,69% | 40,00 |
| 17.09.2026 | 46,46 | 47,24 | 46,26 | 46,66 | 0,52% | - |
| 16.09.2026 | 45,80 | 46,84 | 45,80 | 46,42 | 0,22% | - |
| 15.09.2026 | 45,94 | 46,34 | 45,74 | 46,32 | 0,26% | - |
| 14.09.2026 | 46,48 | 47,16 | 46,16 | 46,20 | -1,07% | - |
| 11.09.2026 | 47,00 | 47,62 | 46,64 | 46,70 | 0,21% | - |
| 10.09.2026 | 47,14 | 48,52 | 46,60 | 46,60 | -2,02% | - |
| 09.09.2026 | 48,72 | 48,96 | 47,24 | 47,56 | -2,86% | - |
| 08.09.2026 | 49,02 | 49,70 | 48,80 | 48,96 | -0,65% | - |
| 07.09.2026 | 49,68 | 49,82 | 49,16 | 49,28 | -1,40% | - |
| 04.09.2026 | 50,70 | 51,45 | 49,84 | 49,98 | -1,71% | - |
| 03.09.2026 | 48,92 | 51,45 | 48,84 | 50,85 | 2,89% | - |
| 02.09.2026 | 49,66 | 50,20 | 49,40 | 49,42 | -1,08% | - |
| 01.09.2026 | 49,66 | 50,65 | 49,54 | 49,96 | -0,48% | - |
| 31.08.2026 | 50,35 | 51,30 | 50,00 | 50,20 | -0,99% | - |
| 28.08.2026 | 50,50 | 51,25 | 50,50 | 50,70 | 2,67% | - |
| 27.08.2026 | 48,78 | 49,66 | 48,70 | 49,38 | -0,96% | - |
| 26.08.2026 | 49,50 | 50,15 | 49,24 | 49,86 | 0,04% | - |
| 25.08.2026 | 50,75 | 51,00 | 49,52 | 49,84 | -1,79% | - |
| 24.08.2026 | 50,15 | 51,65 | 49,82 | 50,75 | -0,20% | - |
| 21.08.2026 | 49,68 | 51,30 | 48,64 | 50,85 | 1,29% | - |
| 20.08.2026 | 48,22 | 50,55 | 48,22 | 50,20 | 1,13% | - |
| 19.08.2026 | 49,22 | 49,80 | 48,76 | 49,64 | 0,85% | - |
| 18.08.2026 | 49,36 | 50,10 | 49,10 | 49,22 | -0,32% | - |
| 17.08.2026 | 49,16 | 49,70 | 49,16 | 49,38 | 0,41% | - |
| 14.08.2026 | 49,18 | 49,18 | 49,18 | 49,18 | 0,04% | - |
| 13.08.2026 | 49,16 | 49,16 | 49,16 | 49,16 | -1,32% | - |
| 12.08.2026 | 49,82 | 49,82 | 49,82 | 49,82 | 3,53% | - |
| 11.08.2026 | 48,12 | 48,12 | 48,12 | 48,12 | -0,29% | - |
| 10.08.2026 | 48,26 | 48,26 | 48,26 | 48,26 | 0,92% | - |
| 07.08.2026 | 47,82 | 47,82 | 47,82 | 47,82 | -1,97% | - |
| 06.08.2026 | 48,78 | 48,78 | 48,78 | 48,78 | -2,28% | - |
| 05.08.2026 | 49,92 | 49,92 | 49,92 | 49,92 | -1,54% | - |
| 04.08.2026 | 50,70 | 50,70 | 50,70 | 50,70 | 2,01% | - |
| 03.08.2026 | 49,70 | 49,70 | 49,70 | 49,70 | -0,04% | - |
| 31.07.2026 | 50,35 | 50,35 | 49,62 | 49,72 | -0,28% | - |
| 30.07.2026 | 48,32 | 50,40 | 48,14 | 49,86 | 3,53% | - |
| 29.07.2026 | 49,48 | 49,48 | 48,10 | 48,16 | -2,59% | - |
| 28.07.2026 | 50,25 | 50,60 | 49,22 | 49,44 | -1,42% | - |
| 27.07.2026 | 50,20 | 50,80 | 50,10 | 50,15 | 0,20% | - |
| 24.07.2026 | 49,28 | 50,50 | 49,24 | 50,05 | 1,77% | - |
| 23.07.2026 | 51,65 | 52,00 | 49,14 | 49,18 | -4,69% | - |
| 22.07.2026 | 50,15 | 52,20 | 49,38 | 51,60 | 2,69% | - |
| 21.07.2026 | 45,90 | 51,85 | 45,90 | 50,25 | 11,82% | 300,00 |
| 20.07.2026 | 46,26 | 46,60 | 44,90 | 44,94 | -2,81% | - |
| 17.07.2026 | 46,64 | 46,68 | 45,46 | 46,24 | -0,99% | - |
| 16.07.2026 | 45,66 | 46,84 | 45,50 | 46,70 | 2,23% | - |
| 15.07.2026 | 45,74 | 45,94 | 44,88 | 45,68 | -0,09% | - |
| 14.07.2026 | 45,60 | 45,96 | 44,84 | 45,72 | 0,31% | - |
| 13.07.2026 | 45,22 | 45,72 | 44,76 | 45,58 | 0,66% | - |
| 10.07.2026 | 46,08 | 46,32 | 45,28 | 45,28 | -0,88% | - |
| 09.07.2026 | 44,88 | 45,92 | 44,88 | 45,68 | 1,87% | - |
| 08.07.2026 | 45,94 | 45,94 | 44,70 | 44,84 | -3,53% | - |
| 07.07.2026 | 47,22 | 47,44 | 46,36 | 46,48 | -2,02% | - |
| 06.07.2026 | 49,22 | 49,38 | 47,36 | 47,44 | -3,62% | - |
| 03.07.2026 | 49,42 | 49,50 | 48,50 | 49,22 | -0,20% | - |
| 02.07.2026 | 47,64 | 49,86 | 47,46 | 49,32 | 3,53% | - |
| 01.07.2026 | 47,18 | 47,80 | 46,66 | 47,64 | 1,15% | - |
| 30.06.2026 | 46,24 | 47,78 | 46,24 | 47,10 | 1,90% | - |
| 29.06.2026 | 46,20 | 47,32 | 46,16 | 46,22 | 0,09% | - |
| 26.06.2026 | 46,68 | 46,70 | 45,64 | 46,18 | -1,07% | - |
| 25.06.2026 | 45,14 | 46,98 | 45,10 | 46,68 | 3,64% | - |
| 24.06.2026 | 43,26 | 45,10 | 42,76 | 45,04 | 4,26% | - |
| 23.06.2026 | 43,12 | 43,86 | 42,56 | 43,20 | 0,00% | - |
| 22.06.2026 | 43,02 | 43,62 | 42,98 | 43,20 | 0,23% | - |
| 19.06.2026 | 43,00 | 43,20 | 43,00 | 43,10 | -0,09% | - |
| 18.06.2026 | 43,20 | 43,40 | 42,72 | 43,14 | -1,01% | - |
| 17.06.2026 | 44,58 | 44,68 | 43,58 | 43,58 | -2,16% | - |
| 16.06.2026 | 45,18 | 45,64 | 44,54 | 44,54 | -1,50% | - |
| 15.06.2026 | 45,62 | 46,06 | 45,04 | 45,22 | -0,44% | - |
| 12.06.2026 | 45,44 | 46,68 | 45,04 | 45,42 | -0,04% | - |
| 11.06.2026 | 45,98 | 46,26 | 44,90 | 45,44 | -1,17% | - |
| 10.06.2026 | 45,42 | 46,72 | 45,42 | 45,98 | 1,10% | - |
| 09.06.2026 | 46,28 | 46,30 | 45,44 | 45,48 | -1,47% | - |
| 08.06.2026 | 46,08 | 46,54 | 45,88 | 46,16 | 0,26% | - |
| 05.06.2026 | 47,14 | 47,66 | 46,04 | 46,04 | -2,37% | - |