13,060€
-4,60%
Echtzeit-Aktienkurs Medincell S.A.
Bid:
Ask:
Aktienkurse zur Medincell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 13,24 | 13,30 | 12,79 | 13,07 | -4,57% | 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% | - |
| 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 |