19,500€
4,53%
Echtzeit-Aktienkurs Medincell S.A.
Bid:
Ask:
Aktienkurse zur Medincell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 18,78 | 19,77 | 18,78 | 18,96 | 1,61% | 149,00 |
| 10.09.2025 | 18,87 | 18,97 | 18,54 | 18,66 | -1,27% | 740,00 |
| 09.09.2025 | 17,96 | 19,07 | 17,96 | 18,90 | 5,09% | 403,00 |
| 08.09.2025 | 16,99 | 18,15 | 16,92 | 17,98 | 5,89% | 293,00 |
| 05.09.2025 | 16,95 | 17,00 | 16,78 | 16,98 | 0,53% | - |
| 04.09.2025 | 17,24 | 17,24 | 16,89 | 16,89 | 0,18% | 266,00 |
| 03.09.2025 | 16,85 | 16,97 | 16,85 | 16,86 | -0,35% | 91,00 |
| 02.09.2025 | 16,96 | 16,96 | 16,92 | 16,92 | -1,25% | 391,00 |
| 01.09.2025 | 17,20 | 17,33 | 16,97 | 17,14 | -0,17% | - |
| 29.08.2025 | 17,30 | 17,45 | 17,12 | 17,17 | -1,80% | - |
| 28.08.2025 | 17,40 | 17,48 | 17,40 | 17,48 | 1,39% | 37,00 |
| 27.08.2025 | 17,31 | 17,31 | 17,24 | 17,24 | -0,89% | 1.119,00 |
| 26.08.2025 | 17,23 | 17,51 | 16,67 | 17,40 | 0,38% | - |
| 25.08.2025 | 17,25 | 17,33 | 17,13 | 17,33 | -3,94% | 47,00 |
| 22.08.2025 | 18,09 | 18,35 | 17,99 | 18,04 | 1,12% | 1.756,00 |
| 21.08.2025 | 17,63 | 17,84 | 17,63 | 17,84 | 1,94% | 412,00 |
| 20.08.2025 | 17,81 | 17,81 | 17,24 | 17,50 | -1,41% | 881,00 |
| 19.08.2025 | 17,56 | 17,75 | 17,52 | 17,75 | 1,43% | 3.248,00 |
| 18.08.2025 | 17,40 | 17,50 | 17,40 | 17,50 | 3,06% | 212,00 |
| 15.08.2025 | 16,91 | 16,98 | 16,91 | 16,98 | 4,43% | 419,00 |
| 14.08.2025 | 16,24 | 16,44 | 16,24 | 16,26 | 1,50% | 1.743,00 |
| 13.08.2025 | 16,01 | 16,02 | 16,01 | 16,02 | 0,63% | 634,00 |
| 12.08.2025 | 15,81 | 15,93 | 15,67 | 15,92 | 0,89% | - |
| 11.08.2025 | 16,15 | 16,15 | 15,78 | 15,78 | -1,68% | 716,00 |
| 08.08.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 1,84% | 28,00 |
| 07.08.2025 | 15,77 | 15,78 | 15,76 | 15,76 | -0,32% | 34,00 |
| 06.08.2025 | 15,85 | 15,85 | 15,81 | 15,81 | 0,06% | 386,00 |
| 05.08.2025 | 15,80 | 15,80 | 15,76 | 15,80 | 1,94% | 2.482,00 |
| 04.08.2025 | 15,62 | 15,62 | 15,44 | 15,50 | -3,13% | 714,00 |
| 01.08.2025 | 16,64 | 16,64 | 16,00 | 16,00 | -9,40% | 2.150,00 |
| 31.07.2025 | 17,66 | 17,66 | 17,66 | 17,66 | 1,55% | 1.792,00 |
| 30.07.2025 | 17,21 | 17,55 | 17,21 | 17,39 | 0,58% | 880,00 |
| 29.07.2025 | 17,50 | 17,60 | 17,29 | 17,29 | 0,64% | 439,00 |
| 28.07.2025 | 17,29 | 17,43 | 17,18 | 17,18 | 0,88% | 751,00 |
| 25.07.2025 | 17,10 | 17,29 | 17,03 | 17,03 | 3,71% | 519,00 |
| 24.07.2025 | 16,59 | 16,59 | 16,42 | 16,42 | 1,73% | 192,00 |
| 23.07.2025 | 15,98 | 16,14 | 15,98 | 16,14 | 2,15% | 230,00 |
| 22.07.2025 | 15,93 | 15,93 | 15,80 | 15,80 | -1,00% | 86,00 |
| 21.07.2025 | 16,08 | 16,08 | 15,94 | 15,96 | 0,03% | 360,00 |
| 18.07.2025 | 16,09 | 16,09 | 15,87 | 15,96 | 0,09% | - |
| 17.07.2025 | 15,94 | 15,94 | 15,94 | 15,94 | -1,24% | 62,00 |
| 16.07.2025 | 16,20 | 16,34 | 15,97 | 16,14 | -0,06% | - |
| 15.07.2025 | 16,21 | 16,21 | 16,15 | 16,15 | -0,71% | 1.279,00 |
| 14.07.2025 | 15,90 | 16,28 | 15,86 | 16,27 | 1,50% | - |
| 11.07.2025 | 16,21 | 16,33 | 16,02 | 16,03 | -1,38% | - |
| 10.07.2025 | 15,93 | 16,27 | 15,83 | 16,25 | 2,14% | - |
| 09.07.2025 | 16,01 | 16,09 | 15,91 | 15,91 | 0,13% | 62,00 |
| 08.07.2025 | 15,89 | 15,89 | 15,89 | 15,89 | -6,53% | 159,00 |
| 07.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,09% | 59,00 |
| 04.07.2025 | 16,49 | 16,49 | 16,49 | 16,49 | 0,33% | 180,00 |
| 03.07.2025 | 16,45 | 16,49 | 16,22 | 16,44 | -1,11% | - |
| 02.07.2025 | 16,60 | 16,62 | 16,60 | 16,62 | 0,54% | 250,00 |
| 01.07.2025 | 16,58 | 16,58 | 16,53 | 16,53 | -1,43% | 983,00 |
| 30.06.2025 | 16,81 | 17,07 | 16,72 | 16,77 | -1,93% | - |
| 27.06.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 1,48% | 364,00 |
| 26.06.2025 | 16,85 | 16,85 | 16,85 | 16,85 | 0,30% | 600,00 |
| 25.06.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,63% | 14,00 |
| 24.06.2025 | 17,21 | 17,21 | 16,46 | 16,53 | -3,39% | 346,00 |
| 23.06.2025 | 17,10 | 17,47 | 17,10 | 17,11 | 1,72% | 596,00 |
| 20.06.2025 | 16,90 | 16,94 | 16,78 | 16,82 | 1,63% | 226,00 |
| 19.06.2025 | 16,18 | 16,66 | 16,05 | 16,55 | 2,35% | 79,00 |
| 18.06.2025 | 15,91 | 16,17 | 15,79 | 16,17 | 7,87% | 43,00 |
| 17.06.2025 | 15,37 | 15,47 | 14,97 | 14,99 | -2,85% | - |
| 16.06.2025 | 15,44 | 15,74 | 15,29 | 15,43 | 0,23% | - |
| 13.06.2025 | 15,44 | 15,64 | 15,25 | 15,40 | -1,31% | - |
| 12.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -2,80% | 90,00 |
| 11.06.2025 | 16,05 | 16,05 | 16,05 | 16,05 | -0,25% | 187,00 |
| 10.06.2025 | 16,07 | 16,09 | 16,07 | 16,09 | -0,98% | 1.234,00 |
| 09.06.2025 | 16,25 | 16,25 | 16,25 | 16,25 | 0,68% | 2,00 |
| 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 |