24,350€
-0,61%
Echtzeit-Aktienkurs Medincell S.A.
Bid:
Ask:
Aktienkurse zur Medincell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.08.2026 | 25,00 | 25,00 | 23,68 | 24,31 | -0,78% | 227,00 |
| 21.08.2026 | 24,50 | 24,50 | 24,50 | 24,50 | -2,39% | 97,00 |
| 20.08.2026 | 25,20 | 25,20 | 25,10 | 25,10 | 1,54% | 55,00 |
| 19.08.2026 | 24,88 | 24,88 | 24,72 | 24,72 | 0,08% | 246,00 |
| 18.08.2026 | 24,48 | 24,70 | 24,48 | 24,70 | 1,15% | 11,00 |
| 17.08.2026 | 24,42 | 24,42 | 24,42 | 24,42 | 1,58% | 50,00 |
| 14.08.2026 | 24,32 | 24,32 | 24,04 | 24,04 | -1,31% | 14,00 |
| 13.08.2026 | 24,68 | 24,68 | 24,36 | 24,36 | -1,73% | 4,00 |
| 12.08.2026 | 24,45 | 25,13 | 24,41 | 24,79 | 1,43% | - |
| 11.08.2026 | 24,46 | 24,48 | 24,44 | 24,44 | 0,66% | 40,00 |
| 10.08.2026 | 24,32 | 24,32 | 24,06 | 24,28 | -1,94% | 54,00 |
| 07.08.2026 | 25,16 | 25,16 | 24,76 | 24,76 | -2,37% | 131,00 |
| 06.08.2026 | 25,36 | 25,36 | 25,36 | 25,36 | 0,32% | 457,00 |
| 05.08.2026 | 25,28 | 25,28 | 25,28 | 25,28 | -0,32% | 13,00 |
| 04.08.2026 | 24,74 | 25,36 | 24,42 | 25,36 | 4,36% | 99,00 |
| 03.08.2026 | 26,34 | 26,34 | 24,30 | 24,30 | -6,50% | 75,00 |
| 31.07.2026 | 26,52 | 27,20 | 25,92 | 25,99 | -1,33% | - |
| 30.07.2026 | 26,34 | 26,34 | 26,34 | 26,34 | 1,46% | 50,00 |
| 29.07.2026 | 25,78 | 26,74 | 25,78 | 25,96 | 2,65% | 125,00 |
| 28.07.2026 | 26,02 | 26,08 | 25,24 | 25,29 | -2,88% | - |
| 27.07.2026 | 26,24 | 26,52 | 25,81 | 26,04 | 0,23% | - |
| 24.07.2026 | 25,98 | 25,98 | 25,98 | 25,98 | 1,41% | 10,00 |
| 23.07.2026 | 25,82 | 25,82 | 25,62 | 25,62 | 1,83% | 6,00 |
| 22.07.2026 | 25,16 | 25,16 | 25,16 | 25,16 | -1,80% | 59,00 |
| 21.07.2026 | 25,80 | 25,80 | 25,62 | 25,62 | 0,71% | 138,00 |
| 20.07.2026 | 25,44 | 25,44 | 25,44 | 25,44 | 0,28% | 2,00 |
| 17.07.2026 | 25,23 | 25,66 | 25,08 | 25,37 | -0,67% | - |
| 16.07.2026 | 25,89 | 26,31 | 25,50 | 25,54 | -0,55% | - |
| 15.07.2026 | 25,68 | 25,68 | 25,68 | 25,68 | -2,58% | 120,00 |
| 14.07.2026 | 26,76 | 26,79 | 26,18 | 26,36 | -2,59% | - |
| 13.07.2026 | 26,78 | 27,06 | 26,78 | 27,06 | -0,22% | 402,00 |
| 10.07.2026 | 27,12 | 27,12 | 27,12 | 27,12 | -2,48% | 110,00 |
| 09.07.2026 | 29,04 | 29,08 | 27,61 | 27,81 | -3,37% | - |
| 08.07.2026 | 28,62 | 28,78 | 28,62 | 28,78 | -1,03% | 125,00 |
| 07.07.2026 | 28,82 | 29,16 | 28,48 | 29,08 | 1,32% | 455,00 |
| 06.07.2026 | 28,00 | 28,70 | 27,76 | 28,70 | -2,11% | 69,00 |
| 03.07.2026 | 29,64 | 29,64 | 29,32 | 29,32 | -0,61% | 145,00 |
| 02.07.2026 | 28,60 | 29,50 | 28,60 | 29,50 | 1,86% | 319,00 |
| 01.07.2026 | 28,76 | 28,96 | 28,68 | 28,96 | 1,54% | 425,00 |
| 30.06.2026 | 27,18 | 28,68 | 27,18 | 28,52 | 5,79% | 439,00 |
| 29.06.2026 | 25,84 | 27,28 | 25,84 | 26,96 | 3,06% | 196,00 |
| 26.06.2026 | 24,90 | 26,16 | 24,90 | 26,16 | 5,14% | 322,00 |
| 25.06.2026 | 25,00 | 25,00 | 24,88 | 24,88 | 0,08% | 62,00 |
| 24.06.2026 | 25,66 | 25,66 | 24,86 | 24,86 | -6,61% | 103,00 |
| 23.06.2026 | 25,70 | 26,62 | 25,70 | 26,62 | 5,63% | 107,00 |
| 22.06.2026 | 24,00 | 25,20 | 24,00 | 25,20 | 4,30% | 304,00 |
| 19.06.2026 | 24,40 | 24,40 | 24,04 | 24,16 | -0,66% | 634,00 |
| 18.06.2026 | 24,70 | 25,68 | 24,32 | 24,32 | -2,01% | 255,00 |
| 17.06.2026 | 27,40 | 27,40 | 23,60 | 24,82 | -9,08% | 2.445,00 |
| 16.06.2026 | 28,10 | 28,22 | 27,30 | 27,30 | -2,15% | 195,00 |
| 15.06.2026 | 27,66 | 28,04 | 27,66 | 27,90 | 2,27% | 112,00 |
| 12.06.2026 | 27,94 | 27,94 | 27,28 | 27,28 | 2,10% | 571,00 |
| 11.06.2026 | 26,72 | 26,72 | 26,72 | 26,72 | -0,22% | 1,00 |
| 10.06.2026 | 27,02 | 27,14 | 26,64 | 26,78 | -4,70% | 2.512,00 |
| 09.06.2026 | 27,84 | 28,10 | 27,84 | 28,10 | 1,52% | 371,00 |
| 08.06.2026 | 26,30 | 27,68 | 26,30 | 27,68 | 2,44% | 122,00 |
| 05.06.2026 | 27,26 | 27,34 | 26,64 | 27,02 | 1,20% | 590,00 |
| 04.06.2026 | 25,92 | 26,70 | 25,92 | 26,70 | 3,65% | 55,00 |
| 03.06.2026 | 26,84 | 26,84 | 25,76 | 25,76 | -3,30% | 987,00 |
| 02.06.2026 | 28,62 | 28,64 | 26,64 | 26,64 | -4,93% | 904,00 |
| 01.06.2026 | 28,44 | 29,18 | 28,02 | 28,02 | -2,44% | 910,00 |
| 29.05.2026 | 28,84 | 29,08 | 28,72 | 28,72 | 3,01% | 286,00 |
| 28.05.2026 | 26,74 | 27,88 | 26,74 | 27,88 | 3,72% | 811,00 |
| 27.05.2026 | 26,82 | 26,88 | 26,58 | 26,88 | 1,59% | 588,00 |
| 26.05.2026 | 26,46 | 26,46 | 26,46 | 26,46 | -1,85% | 6,00 |
| 25.05.2026 | 27,00 | 27,00 | 26,96 | 26,96 | 2,59% | 452,00 |
| 22.05.2026 | 27,64 | 27,64 | 26,28 | 26,28 | -3,31% | 834,00 |
| 21.05.2026 | 26,34 | 27,18 | 26,28 | 27,18 | 0,67% | 324,00 |
| 20.05.2026 | 26,10 | 27,00 | 26,10 | 27,00 | 4,17% | 250,00 |
| 19.05.2026 | 26,14 | 26,14 | 25,92 | 25,92 | -1,52% | 484,00 |
| 18.05.2026 | 26,68 | 27,06 | 25,94 | 26,32 | -3,16% | 983,00 |
| 15.05.2026 | 28,80 | 28,80 | 27,18 | 27,18 | -5,56% | 899,00 |
| 14.05.2026 | 28,46 | 28,90 | 27,90 | 28,78 | 2,13% | 104,00 |
| 13.05.2026 | 28,26 | 28,84 | 27,82 | 28,18 | 2,25% | 3.262,00 |
| 12.05.2026 | 27,08 | 27,56 | 26,50 | 27,56 | 1,32% | 2.294,00 |
| 11.05.2026 | 25,72 | 27,20 | 25,72 | 27,20 | 4,21% | 1.772,00 |
| 08.05.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -2,25% | 50,00 |
| 07.05.2026 | 26,88 | 26,88 | 26,48 | 26,70 | -0,37% | 543,00 |
| 06.05.2026 | 25,48 | 26,92 | 25,48 | 26,80 | 7,11% | 1.521,00 |
| 05.05.2026 | 24,54 | 25,02 | 24,54 | 25,02 | 5,04% | 443,00 |
| 04.05.2026 | 25,30 | 25,30 | 23,82 | 23,82 | -2,78% | 764,00 |
| 30.04.2026 | 24,70 | 24,70 | 23,82 | 24,50 | 1,41% | 679,00 |
| 29.04.2026 | 23,06 | 25,46 | 22,76 | 24,16 | 5,69% | 1.569,00 |
| 28.04.2026 | 23,98 | 23,98 | 22,86 | 22,86 | -3,54% | 324,00 |
| 27.04.2026 | 23,32 | 23,70 | 23,30 | 23,70 | 2,78% | 585,00 |
| 24.04.2026 | 23,10 | 23,10 | 23,06 | 23,06 | -4,63% | 9,00 |
| 23.04.2026 | 24,20 | 24,50 | 24,18 | 24,18 | -0,33% | 708,00 |
| 22.04.2026 | 24,76 | 24,76 | 23,94 | 24,26 | -0,16% | 102,00 |
| 21.04.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 2,97% | 81,00 |
| 20.04.2026 | 23,64 | 23,64 | 23,42 | 23,60 | -1,01% | 247,00 |
| 17.04.2026 | 24,24 | 24,30 | 23,84 | 23,84 | -1,00% | 10,00 |
| 16.04.2026 | 24,08 | 24,08 | 24,08 | 24,08 | -2,19% | 513,00 |
| 15.04.2026 | 24,90 | 24,90 | 24,62 | 24,62 | -0,65% | 5,00 |
| 14.04.2026 | 23,88 | 24,78 | 23,88 | 24,78 | 4,73% | 870,00 |
| 13.04.2026 | 22,98 | 23,66 | 22,82 | 23,66 | 0,68% | 291,00 |
| 10.04.2026 | 23,82 | 24,34 | 23,32 | 23,50 | 2,98% | 1.222,00 |
| 09.04.2026 | 22,74 | 23,26 | 22,52 | 22,82 | 3,07% | 11.912,00 |
| 08.04.2026 | 22,66 | 22,94 | 22,14 | 22,14 | 0,45% | 477,00 |
| 07.04.2026 | 23,24 | 23,24 | 22,02 | 22,04 | -5,57% | 332,00 |
| 02.04.2026 | 22,90 | 23,34 | 22,48 | 23,34 | 1,30% | 1.568,00 |