27,460€
1,03%
Echtzeit-Aktienkurs Medincell S.A.
Bid:
Ask:
Aktienkurse zur Medincell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 27,47 | 27,48 | 27,46 | 27,48 | 1,10% | - |
| 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 |
| 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 |