14,150€
-0,14%
Echtzeit-Aktienkurs MEDINCELL S.A. EO-,01
Bid:
Ask:
Aktienkurse zur MEDINCELL S.A. EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 16,26 | 16,26 | 16,26 | 16,26 | 0,12% | 3,00 |
| 13.01.2025 | 16,32 | 16,32 | 16,10 | 16,24 | -1,64% | 1.252,00 |
| 10.01.2025 | 16,83 | 16,85 | 16,46 | 16,51 | -2,77% | - |
| 09.01.2025 | 17,00 | 17,00 | 16,98 | 16,98 | -1,85% | 446,00 |
| 08.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -3,89% | 6,00 |
| 07.01.2025 | 18,46 | 18,58 | 18,00 | 18,00 | -0,66% | 217,00 |
| 06.01.2025 | 18,40 | 18,40 | 17,98 | 18,12 | -1,84% | 1.007,00 |
| 03.01.2025 | 17,50 | 18,47 | 17,48 | 18,46 | 7,08% | - |
| 02.01.2025 | 17,24 | 17,24 | 17,24 | 17,24 | 1,65% | 2,00 |
| 30.12.2024 | 17,22 | 17,45 | 16,96 | 16,96 | -2,53% | - |
| 27.12.2024 | 16,62 | 17,40 | 16,62 | 17,40 | 3,69% | 93,00 |
| 23.12.2024 | 16,94 | 16,94 | 16,76 | 16,78 | 1,45% | 271,00 |
| 20.12.2024 | 16,96 | 16,96 | 16,54 | 16,54 | -3,05% | 239,00 |
| 19.12.2024 | 16,54 | 17,11 | 16,40 | 17,06 | 5,44% | - |
| 18.12.2024 | 16,06 | 16,18 | 16,06 | 16,18 | 0,37% | 213,00 |
| 17.12.2024 | 16,12 | 16,16 | 16,06 | 16,12 | 0,88% | 230,00 |
| 16.12.2024 | 16,50 | 16,50 | 15,98 | 15,98 | -1,36% | 1.908,00 |
| 13.12.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 6,72% | 100,00 |
| 12.12.2024 | 15,18 | 15,18 | 15,18 | 15,18 | -6,30% | 3,00 |
| 11.12.2024 | 16,08 | 16,34 | 15,34 | 16,20 | -5,70% | 1.567,00 |
| 10.12.2024 | 17,16 | 17,18 | 17,16 | 17,18 | 1,54% | 250,00 |
| 09.12.2024 | 16,76 | 16,92 | 16,76 | 16,92 | 1,08% | 260,00 |
| 06.12.2024 | 16,66 | 16,94 | 16,62 | 16,74 | 0,24% | - |
| 05.12.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,54% | 60,00 |
| 04.12.2024 | 16,57 | 16,72 | 16,25 | 16,61 | 0,54% | - |
| 03.12.2024 | 16,52 | 16,52 | 16,52 | 16,52 | -0,06% | 17,00 |
| 02.12.2024 | 17,98 | 17,98 | 16,21 | 16,53 | -7,76% | - |
| 29.11.2024 | 18,04 | 18,04 | 17,92 | 17,92 | 0,28% | 611,00 |
| 28.11.2024 | 18,21 | 18,43 | 17,84 | 17,87 | -0,17% | - |
| 27.11.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -1,32% | 5,00 |
| 26.11.2024 | 18,14 | 18,14 | 18,14 | 18,14 | 2,49% | 4,00 |
| 25.11.2024 | 17,68 | 17,70 | 17,68 | 17,70 | 1,49% | 958,00 |
| 22.11.2024 | 17,18 | 17,46 | 16,98 | 17,44 | 2,35% | - |
| 21.11.2024 | 17,10 | 17,10 | 17,04 | 17,04 | -1,39% | 881,00 |
| 20.11.2024 | 17,11 | 17,36 | 16,84 | 17,28 | 3,85% | - |
| 19.11.2024 | 16,64 | 16,78 | 16,64 | 16,64 | -1,07% | 404,00 |
| 18.11.2024 | 17,04 | 17,18 | 16,76 | 16,82 | -4,76% | 754,00 |
| 15.11.2024 | 17,60 | 17,66 | 17,60 | 17,66 | -0,34% | 17,00 |
| 14.11.2024 | 17,89 | 18,09 | 17,43 | 17,72 | 0,34% | - |
| 13.11.2024 | 17,66 | 17,66 | 17,66 | 17,66 | -1,23% | 100,00 |
| 12.11.2024 | 17,88 | 17,88 | 17,88 | 17,88 | -0,56% | 180,00 |
| 11.11.2024 | 17,98 | 17,98 | 17,98 | 17,98 | -0,66% | 92,00 |
| 08.11.2024 | 17,70 | 18,10 | 17,70 | 18,10 | 3,19% | 197,00 |
| 07.11.2024 | 16,42 | 17,56 | 16,26 | 17,54 | 8,00% | 1.906,00 |
| 06.11.2024 | 15,32 | 16,24 | 15,26 | 16,24 | 6,14% | 3.023,00 |
| 05.11.2024 | 15,40 | 15,85 | 15,24 | 15,30 | -2,30% | - |
| 04.11.2024 | 15,70 | 15,70 | 15,66 | 15,66 | 3,30% | 384,00 |
| 01.11.2024 | 15,16 | 15,16 | 15,16 | 15,16 | 1,07% | 120,00 |
| 31.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,08% | 210,00 |
| 30.10.2024 | 14,84 | 14,84 | 14,84 | 14,84 | -1,33% | 210,00 |
| 29.10.2024 | 14,88 | 15,28 | 14,88 | 15,04 | 1,14% | - |
| 28.10.2024 | 15,09 | 15,16 | 14,57 | 14,87 | -1,00% | - |
| 25.10.2024 | 14,98 | 15,19 | 14,96 | 15,02 | 0,20% | - |
| 24.10.2024 | 15,53 | 15,61 | 14,93 | 14,99 | -3,29% | - |
| 23.10.2024 | 15,81 | 15,98 | 15,45 | 15,50 | -2,02% | - |
| 22.10.2024 | 15,76 | 15,82 | 15,76 | 15,82 | -0,75% | 400,00 |
| 21.10.2024 | 15,74 | 15,94 | 15,74 | 15,94 | 2,84% | 265,00 |
| 18.10.2024 | 15,44 | 15,50 | 15,44 | 15,50 | 1,17% | 180,00 |
| 17.10.2024 | 15,34 | 15,56 | 15,32 | 15,32 | -1,16% | - |
| 16.10.2024 | 15,56 | 15,56 | 15,50 | 15,50 | -2,27% | 255,00 |
| 15.10.2024 | 15,60 | 15,96 | 15,60 | 15,86 | 2,32% | 449,00 |
| 14.10.2024 | 15,26 | 15,50 | 15,06 | 15,50 | 2,38% | 1.033,00 |
| 11.10.2024 | 15,12 | 15,14 | 15,12 | 15,14 | 0,40% | 420,00 |
| 10.10.2024 | 15,08 | 15,08 | 15,08 | 15,08 | -1,05% | 153,00 |
| 09.10.2024 | 15,30 | 15,47 | 15,01 | 15,24 | -0,39% | - |
| 08.10.2024 | 15,28 | 15,30 | 15,28 | 15,30 | 0,00% | 420,00 |
| 07.10.2024 | 15,29 | 15,40 | 15,04 | 15,30 | 0,13% | - |