23,150€
0,48%
Echtzeit-Aktienkurs MEDINCELL S.A. EO-,01
Bid:
Ask:
Aktienkurse zur MEDINCELL S.A. EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 22,90 | 23,34 | 22,48 | 23,34 | 1,30% | 1.568,00 |
| 01.04.2026 | 23,34 | 23,50 | 23,02 | 23,04 | 1,95% | 2.181,00 |
| 31.03.2026 | 22,34 | 22,80 | 22,16 | 22,60 | 2,17% | 709,00 |
| 30.03.2026 | 22,12 | 22,12 | 22,12 | 22,12 | 0,55% | 3,00 |
| 27.03.2026 | 21,98 | 22,00 | 21,90 | 22,00 | -0,09% | 276,00 |
| 26.03.2026 | 21,80 | 22,02 | 21,50 | 22,02 | -0,09% | 170,00 |
| 25.03.2026 | 22,12 | 22,12 | 22,04 | 22,04 | 2,89% | 72,00 |
| 24.03.2026 | 21,42 | 21,48 | 21,42 | 21,42 | -2,19% | 451,00 |
| 23.03.2026 | 20,12 | 21,90 | 20,10 | 21,90 | 5,90% | 1.040,00 |
| 20.03.2026 | 20,78 | 20,78 | 20,68 | 20,68 | 0,78% | 228,00 |
| 19.03.2026 | 20,34 | 20,52 | 20,34 | 20,52 | -1,72% | 382,00 |
| 18.03.2026 | 21,30 | 21,30 | 20,88 | 20,88 | -0,76% | 33,00 |
| 17.03.2026 | 20,74 | 21,04 | 20,74 | 21,04 | 1,06% | 582,00 |
| 16.03.2026 | 20,32 | 20,94 | 20,32 | 20,82 | -0,10% | 64,00 |
| 13.03.2026 | 20,66 | 20,84 | 20,64 | 20,84 | -1,42% | 763,00 |
| 12.03.2026 | 21,24 | 21,24 | 21,14 | 21,14 | -3,91% | 800,00 |
| 11.03.2026 | 22,40 | 22,40 | 22,00 | 22,00 | -2,65% | 598,00 |
| 10.03.2026 | 22,24 | 22,80 | 22,24 | 22,60 | 2,91% | 676,00 |
| 09.03.2026 | 21,08 | 22,00 | 20,76 | 21,96 | 3,20% | 1.713,00 |
| 06.03.2026 | 20,82 | 22,56 | 20,78 | 21,28 | 1,33% | 1.249,00 |
| 05.03.2026 | 23,08 | 23,36 | 21,00 | 21,00 | -10,87% | 1.785,00 |
| 04.03.2026 | 23,28 | 23,62 | 23,28 | 23,56 | 4,71% | 754,00 |
| 03.03.2026 | 22,56 | 22,60 | 22,48 | 22,50 | -3,02% | 2.406,00 |
| 02.03.2026 | 22,44 | 23,46 | 22,44 | 23,20 | -0,51% | 988,00 |
| 27.02.2026 | 23,90 | 23,90 | 23,02 | 23,32 | -3,80% | 1.581,00 |
| 26.02.2026 | 25,12 | 25,50 | 24,18 | 24,24 | -0,66% | 547,00 |
| 25.02.2026 | 24,30 | 24,40 | 24,30 | 24,40 | -0,08% | 329,00 |
| 24.02.2026 | 24,42 | 24,42 | 24,42 | 24,42 | -0,97% | 1.831,00 |
| 23.02.2026 | 25,60 | 25,60 | 23,66 | 24,66 | -4,42% | 2.785,00 |
| 20.02.2026 | 24,02 | 25,80 | 23,60 | 25,80 | 5,13% | 849,00 |
| 19.02.2026 | 24,46 | 24,56 | 24,44 | 24,54 | 2,38% | 902,00 |
| 18.02.2026 | 24,62 | 24,67 | 23,87 | 23,97 | -3,03% | - |
| 17.02.2026 | 24,66 | 24,72 | 24,66 | 24,72 | 2,32% | 525,00 |
| 16.02.2026 | 25,34 | 25,34 | 24,16 | 24,16 | -4,20% | 283,00 |
| 13.02.2026 | 24,14 | 25,22 | 24,14 | 25,22 | 4,04% | 453,00 |
| 12.02.2026 | 24,22 | 24,24 | 24,20 | 24,24 | 3,41% | 653,00 |
| 11.02.2026 | 23,40 | 23,44 | 22,98 | 23,44 | 0,17% | 248,00 |
| 10.02.2026 | 24,14 | 24,16 | 23,26 | 23,40 | -2,66% | 247,00 |
| 09.02.2026 | 23,90 | 24,04 | 23,90 | 24,04 | 0,33% | 151,00 |
| 06.02.2026 | 23,20 | 23,96 | 23,20 | 23,96 | 2,74% | 971,00 |
| 05.02.2026 | 23,26 | 23,36 | 22,90 | 23,32 | 1,30% | 712,00 |
| 04.02.2026 | 22,76 | 23,16 | 22,76 | 23,02 | -0,35% | 614,00 |
| 03.02.2026 | 23,48 | 23,48 | 23,10 | 23,10 | 1,67% | 895,00 |
| 02.02.2026 | 22,78 | 22,78 | 22,48 | 22,72 | 0,62% | 673,00 |
| 30.01.2026 | 23,04 | 23,24 | 22,58 | 22,58 | -3,34% | 1.578,00 |
| 29.01.2026 | 24,14 | 24,46 | 22,90 | 23,36 | -4,73% | 1.371,00 |
| 28.01.2026 | 27,14 | 27,36 | 24,52 | 24,52 | -11,29% | 1.621,00 |
| 27.01.2026 | 26,54 | 27,70 | 26,54 | 27,64 | 3,44% | 130,00 |
| 26.01.2026 | 27,70 | 27,86 | 26,72 | 26,72 | -7,86% | 2.483,00 |
| 23.01.2026 | 28,30 | 29,26 | 28,30 | 29,00 | 0,62% | 1.032,00 |
| 22.01.2026 | 28,26 | 28,92 | 28,26 | 28,82 | 3,22% | 1.263,00 |
| 21.01.2026 | 26,84 | 27,92 | 26,72 | 27,92 | 5,36% | 331,00 |
| 20.01.2026 | 27,24 | 27,24 | 26,28 | 26,50 | -3,57% | 1.309,00 |
| 19.01.2026 | 27,98 | 28,22 | 26,80 | 27,48 | -1,51% | 1.324,00 |
| 16.01.2026 | 27,06 | 28,24 | 27,06 | 27,90 | 3,10% | 2.292,00 |
| 15.01.2026 | 27,72 | 27,72 | 26,66 | 27,06 | -2,03% | 864,00 |
| 14.01.2026 | 26,80 | 27,62 | 26,70 | 27,62 | 5,74% | 1.724,00 |
| 13.01.2026 | 26,66 | 26,66 | 26,12 | 26,12 | -1,28% | 221,00 |
| 12.01.2026 | 25,52 | 26,56 | 25,52 | 26,46 | 3,44% | 449,00 |
| 09.01.2026 | 26,06 | 26,10 | 25,56 | 25,58 | 0,31% | 1.350,00 |
| 08.01.2026 | 25,70 | 26,50 | 25,50 | 25,50 | 0,00% | 820,00 |
| 07.01.2026 | 24,70 | 25,50 | 24,70 | 25,50 | 4,00% | 36,00 |
| 06.01.2026 | 23,74 | 24,52 | 23,74 | 24,52 | 2,00% | 203,00 |
| 05.01.2026 | 25,00 | 25,00 | 23,76 | 24,04 | -3,30% | 640,00 |
| 02.01.2026 | 25,30 | 25,30 | 24,86 | 24,86 | -1,82% | 173,00 |
| 30.12.2025 | 24,96 | 25,32 | 24,66 | 25,32 | -0,08% | 784,00 |
| 29.12.2025 | 25,00 | 25,34 | 24,84 | 25,34 | 1,28% | 3.060,00 |
| 23.12.2025 | 25,10 | 25,10 | 24,44 | 25,02 | 0,89% | 920,00 |
| 22.12.2025 | 24,62 | 25,18 | 24,60 | 24,80 | -2,29% | 1.268,00 |
| 19.12.2025 | 25,82 | 25,82 | 25,26 | 25,38 | -1,55% | 550,00 |
| 18.12.2025 | 25,96 | 26,04 | 25,72 | 25,78 | -2,05% | 421,00 |
| 17.12.2025 | 26,58 | 26,58 | 26,32 | 26,32 | -2,45% | 1.071,00 |
| 16.12.2025 | 26,24 | 26,98 | 26,24 | 26,98 | -0,59% | 274,00 |
| 15.12.2025 | 27,36 | 27,36 | 27,14 | 27,14 | -2,09% | 428,00 |
| 12.12.2025 | 29,54 | 29,54 | 27,72 | 27,72 | -3,68% | 2.321,00 |
| 11.12.2025 | 27,52 | 28,78 | 27,52 | 28,78 | 5,04% | 4.381,00 |
| 10.12.2025 | 26,60 | 28,42 | 24,86 | 27,40 | 1,26% | 1.956,00 |
| 09.12.2025 | 26,66 | 27,62 | 26,46 | 27,06 | 2,19% | 1.954,00 |
| 08.12.2025 | 26,16 | 27,26 | 26,16 | 26,48 | 0,99% | 1.922,00 |
| 05.12.2025 | 26,22 | 26,22 | 26,22 | 26,22 | 1,16% | 1,00 |
| 04.12.2025 | 25,92 | 25,92 | 25,92 | 25,92 | -2,48% | 120,00 |
| 03.12.2025 | 26,12 | 26,74 | 26,12 | 26,58 | 2,70% | 519,00 |
| 02.12.2025 | 27,92 | 27,92 | 25,88 | 25,88 | -8,81% | 298,00 |
| 01.12.2025 | 28,10 | 28,38 | 27,56 | 28,38 | 1,07% | 382,00 |
| 28.11.2025 | 28,08 | 28,08 | 28,08 | 28,08 | -0,50% | 110,00 |
| 27.11.2025 | 28,16 | 28,22 | 28,16 | 28,22 | -2,89% | 73,00 |
| 26.11.2025 | 28,90 | 29,06 | 28,72 | 29,06 | 1,47% | 516,00 |
| 25.11.2025 | 28,12 | 28,98 | 28,12 | 28,64 | -0,21% | 1.237,00 |
| 24.11.2025 | 27,80 | 28,70 | 27,80 | 28,70 | 2,28% | 341,00 |
| 21.11.2025 | 27,86 | 28,14 | 27,74 | 28,06 | -3,17% | 526,00 |
| 20.11.2025 | 29,90 | 29,90 | 28,98 | 28,98 | -4,04% | 165,00 |
| 19.11.2025 | 30,18 | 30,20 | 30,18 | 30,20 | -0,46% | 13,00 |
| 18.11.2025 | 30,18 | 30,34 | 30,18 | 30,34 | 0,66% | 1.145,00 |
| 17.11.2025 | 30,68 | 30,68 | 30,14 | 30,14 | 1,48% | 28,00 |
| 14.11.2025 | 30,22 | 30,22 | 29,70 | 29,70 | -5,77% | 2.299,00 |
| 13.11.2025 | 31,40 | 31,52 | 31,40 | 31,52 | 1,03% | 101,00 |
| 12.11.2025 | 30,28 | 31,20 | 30,28 | 31,20 | 3,38% | 435,00 |
| 11.11.2025 | 30,20 | 30,96 | 29,56 | 30,18 | 2,79% | 873,00 |
| 10.11.2025 | 32,46 | 32,46 | 29,36 | 29,36 | -8,54% | 490,00 |
| 07.11.2025 | 31,70 | 32,10 | 30,46 | 32,10 | 4,15% | 1.628,00 |