16,125€
-0,59%
Echtzeit-Aktienkurs Medincell S.A.
Bid:
Ask:
Aktienkurse zur Medincell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16,28 | 16,59 | 16,11 | 16,14 | -0,49% | - |
| 05.06.2025 | 16,02 | 16,22 | 16,02 | 16,22 | 0,93% | 410,00 |
| 04.06.2025 | 16,07 | 16,07 | 16,07 | 16,07 | 0,37% | 14,00 |
| 03.06.2025 | 16,10 | 16,10 | 16,01 | 16,01 | -2,97% | 125,00 |
| 02.06.2025 | 16,47 | 16,50 | 16,47 | 16,50 | 0,30% | 403,00 |
| 30.05.2025 | 16,45 | 16,45 | 16,45 | 16,45 | -0,84% | 10,00 |
| 29.05.2025 | 16,69 | 16,69 | 16,59 | 16,59 | 1,90% | 1.053,00 |
| 28.05.2025 | 16,98 | 16,98 | 16,28 | 16,28 | -4,07% | 810,00 |
| 27.05.2025 | 16,99 | 17,04 | 16,97 | 16,97 | 1,37% | 194,00 |
| 26.05.2025 | 17,20 | 17,23 | 16,74 | 16,74 | 3,08% | 1.459,00 |
| 23.05.2025 | 16,17 | 16,30 | 16,17 | 16,24 | 3,24% | 825,00 |
| 22.05.2025 | 15,73 | 15,73 | 15,73 | 15,73 | 0,19% | 321,00 |
| 21.05.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 2,01% | 25,00 |
| 20.05.2025 | 15,39 | 15,39 | 15,39 | 15,39 | -2,13% | 303,00 |
| 19.05.2025 | 15,30 | 15,73 | 15,25 | 15,73 | 3,25% | - |
| 16.05.2025 | 15,23 | 15,23 | 15,23 | 15,23 | 1,94% | 674,00 |
| 15.05.2025 | 14,94 | 14,94 | 14,94 | 14,94 | -4,60% | 125,00 |
| 14.05.2025 | 15,06 | 15,66 | 15,06 | 15,66 | 3,03% | 363,00 |
| 13.05.2025 | 15,01 | 15,20 | 15,01 | 15,20 | 0,46% | 796,00 |
| 12.05.2025 | 15,57 | 15,78 | 15,01 | 15,13 | -2,20% | 157,00 |
| 09.05.2025 | 15,47 | 15,47 | 15,47 | 15,47 | -0,13% | 7,00 |
| 08.05.2025 | 15,47 | 15,49 | 15,47 | 15,49 | 1,64% | 228,00 |
| 07.05.2025 | 15,50 | 15,50 | 15,24 | 15,24 | -0,07% | 129,00 |
| 06.05.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 0,53% | 33,00 |
| 05.05.2025 | 15,17 | 15,17 | 15,17 | 15,17 | -0,98% | 546,00 |
| 02.05.2025 | 15,32 | 15,32 | 15,32 | 15,32 | 0,26% | 100,00 |
| 30.04.2025 | 15,03 | 15,33 | 15,03 | 15,28 | 1,87% | - |
| 29.04.2025 | 14,95 | 15,00 | 14,95 | 15,00 | -0,07% | 227,00 |
| 28.04.2025 | 14,99 | 15,13 | 14,87 | 15,01 | 0,27% | - |
| 25.04.2025 | 14,97 | 14,97 | 14,97 | 14,97 | 0,20% | 210,00 |
| 24.04.2025 | 14,94 | 14,94 | 14,94 | 14,94 | 0,00% | 210,00 |
| 23.04.2025 | 14,79 | 14,94 | 14,79 | 14,94 | 2,33% | 290,00 |
| 22.04.2025 | 14,19 | 14,60 | 14,02 | 14,60 | 3,44% | 87,00 |
| 17.04.2025 | 14,04 | 14,27 | 13,99 | 14,12 | 1,69% | - |
| 16.04.2025 | 13,78 | 14,14 | 13,77 | 13,88 | 1,09% | - |
| 15.04.2025 | 13,65 | 13,73 | 13,65 | 13,73 | 1,70% | 234,00 |
| 14.04.2025 | 13,22 | 13,50 | 13,22 | 13,50 | 4,49% | 470,00 |
| 11.04.2025 | 13,05 | 13,05 | 12,92 | 12,92 | -5,62% | 295,00 |
| 10.04.2025 | 13,72 | 13,72 | 13,69 | 13,69 | 5,23% | 186,00 |
| 09.04.2025 | 13,24 | 13,24 | 12,89 | 13,01 | -3,13% | 1.119,00 |
| 08.04.2025 | 13,43 | 13,43 | 13,43 | 13,43 | 0,90% | 641,00 |
| 07.04.2025 | 12,31 | 13,31 | 12,31 | 13,31 | -0,82% | 860,00 |
| 04.04.2025 | 13,52 | 13,52 | 13,42 | 13,42 | -4,42% | 548,00 |
| 03.04.2025 | 14,04 | 14,04 | 14,04 | 14,04 | 0,14% | 33,00 |
| 02.04.2025 | 14,19 | 14,47 | 13,81 | 14,02 | -2,23% | - |
| 01.04.2025 | 14,34 | 14,34 | 14,34 | 14,34 | -1,10% | 220,00 |
| 31.03.2025 | 14,38 | 14,50 | 14,38 | 14,50 | -2,82% | 855,00 |
| 28.03.2025 | 14,90 | 14,92 | 14,90 | 14,92 | 0,13% | 210,00 |
| 27.03.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,93% | 80,00 |
| 26.03.2025 | 15,04 | 15,04 | 15,04 | 15,04 | 2,24% | 210,00 |
| 25.03.2025 | 14,89 | 14,94 | 14,68 | 14,71 | -1,28% | - |
| 24.03.2025 | 15,33 | 15,37 | 14,86 | 14,90 | -2,99% | - |
| 21.03.2025 | 15,16 | 15,36 | 15,16 | 15,36 | 3,36% | 99,00 |
| 20.03.2025 | 14,64 | 14,86 | 14,64 | 14,86 | 1,36% | 550,00 |
| 19.03.2025 | 14,66 | 14,66 | 14,58 | 14,66 | 4,56% | 483,00 |
| 18.03.2025 | 14,02 | 14,02 | 14,02 | 14,02 | 0,14% | 33,00 |
| 17.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | 230,00 |
| 14.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,14% | 179,00 |
| 13.03.2025 | 14,08 | 14,08 | 13,98 | 13,98 | 0,14% | 28,00 |
| 12.03.2025 | 13,96 | 13,96 | 13,96 | 13,96 | 2,20% | 230,00 |
| 11.03.2025 | 13,70 | 13,70 | 13,66 | 13,66 | 0,07% | 1.295,00 |
| 10.03.2025 | 14,08 | 14,08 | 13,53 | 13,65 | -3,19% | - |
| 07.03.2025 | 14,10 | 14,17 | 13,83 | 14,10 | -0,07% | - |
| 06.03.2025 | 14,62 | 14,64 | 14,04 | 14,11 | -3,09% | - |
| 05.03.2025 | 14,34 | 14,58 | 14,16 | 14,56 | 1,11% | - |
| 04.03.2025 | 14,26 | 14,40 | 14,26 | 14,40 | -0,55% | 2,00 |
| 03.03.2025 | 14,28 | 14,48 | 14,12 | 14,48 | 1,83% | 777,00 |
| 28.02.2025 | 14,22 | 14,22 | 14,22 | 14,22 | 0,35% | 71,00 |
| 27.02.2025 | 14,22 | 14,71 | 14,11 | 14,17 | 0,07% | - |
| 26.02.2025 | 13,98 | 14,16 | 13,06 | 14,16 | 8,17% | 2.135,00 |
| 25.02.2025 | 13,46 | 13,52 | 13,03 | 13,09 | -4,17% | - |
| 24.02.2025 | 13,66 | 13,66 | 13,66 | 13,66 | -0,29% | 116,00 |
| 21.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | 230,00 |
| 20.02.2025 | 13,62 | 13,62 | 13,60 | 13,60 | 0,29% | 2.482,00 |
| 19.02.2025 | 13,52 | 13,70 | 13,52 | 13,56 | 0,44% | 742,00 |
| 18.02.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -6,12% | 80,00 |
| 17.02.2025 | 14,06 | 14,38 | 14,06 | 14,38 | 1,99% | 214,00 |
| 14.02.2025 | 14,24 | 14,50 | 14,10 | 14,10 | -2,49% | 1.906,00 |
| 13.02.2025 | 15,21 | 15,30 | 14,42 | 14,46 | -4,74% | - |
| 12.02.2025 | 15,22 | 15,23 | 14,96 | 15,18 | -0,26% | - |
| 11.02.2025 | 15,03 | 15,32 | 14,84 | 15,22 | 0,93% | - |
| 10.02.2025 | 16,06 | 16,06 | 15,00 | 15,08 | -5,75% | 1.762,00 |
| 07.02.2025 | 16,36 | 16,36 | 16,00 | 16,00 | -2,14% | 400,00 |
| 06.02.2025 | 16,24 | 16,64 | 16,24 | 16,35 | 1,93% | - |
| 05.02.2025 | 16,04 | 16,04 | 16,04 | 16,04 | 0,25% | 13,00 |
| 04.02.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 2,17% | 452,00 |
| 03.02.2025 | 15,66 | 15,66 | 15,66 | 15,66 | -0,89% | 13,00 |
| 31.01.2025 | 15,72 | 15,80 | 15,72 | 15,80 | 2,20% | 1.776,00 |
| 30.01.2025 | 15,24 | 15,50 | 15,24 | 15,46 | -4,09% | 1.213,00 |
| 29.01.2025 | 16,94 | 16,94 | 16,12 | 16,12 | -4,50% | 1.034,00 |
| 28.01.2025 | 16,92 | 16,92 | 16,86 | 16,88 | 3,94% | 895,00 |
| 27.01.2025 | 15,79 | 16,37 | 15,75 | 16,24 | 0,37% | - |
| 24.01.2025 | 15,82 | 16,18 | 15,82 | 16,18 | 1,57% | 3.083,00 |
| 23.01.2025 | 16,06 | 16,08 | 15,75 | 15,93 | -0,62% | - |
| 22.01.2025 | 15,98 | 16,10 | 15,78 | 16,03 | -0,31% | - |
| 21.01.2025 | 16,64 | 16,64 | 16,08 | 16,08 | -0,86% | 579,00 |
| 20.01.2025 | 16,30 | 16,41 | 16,08 | 16,22 | 0,12% | - |
| 17.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -0,18% | 272,00 |
| 16.01.2025 | 16,28 | 16,38 | 16,11 | 16,23 | 0,12% | - |
| 15.01.2025 | 16,36 | 16,58 | 16,11 | 16,21 | -0,31% | - |