2,910€
-1,02%
Echtzeit-Aktienkurs Mediclin AG
Bid:
Ask:
Aktienkurse zur Mediclin AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,92 | 2,97 | 2,91 | 2,91 | -1,02% | - |
| 03.04.2025 | 2,98 | 3,00 | 2,94 | 2,94 | -1,34% | 5.965,00 |
| 02.04.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 01.04.2025 | 3,00 | 3,02 | 2,94 | 2,98 | 0,00% | 10.598,00 |
| 31.03.2025 | 3,08 | 3,08 | 2,98 | 2,98 | -2,61% | 2.003,00 |
| 28.03.2025 | 2,94 | 3,10 | 2,94 | 3,06 | 4,79% | 23.692,00 |
| 27.03.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 26.03.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | 1.214,00 |
| 25.03.2025 | 2,94 | 2,94 | 2,90 | 2,90 | 0,00% | 700,00 |
| 24.03.2025 | 2,92 | 2,92 | 2,90 | 2,90 | 0,00% | 59,00 |
| 21.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 20.03.2025 | 2,86 | 2,90 | 2,86 | 2,90 | 0,00% | 230,00 |
| 19.03.2025 | 2,94 | 2,94 | 2,90 | 2,90 | 0,00% | 51,00 |
| 18.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 17.03.2025 | 2,92 | 2,92 | 2,90 | 2,90 | 0,00% | 191,00 |
| 14.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | 6.700,00 |
| 13.03.2025 | 2,88 | 2,90 | 2,88 | 2,90 | 0,00% | 2.207,00 |
| 12.03.2025 | 2,90 | 2,90 | 2,86 | 2,90 | 0,00% | 9.606,00 |
| 11.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 10.03.2025 | 2,88 | 2,90 | 2,88 | 2,90 | 0,69% | 6.000,00 |
| 07.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 06.03.2025 | 2,90 | 2,90 | 2,86 | 2,88 | -0,69% | 8.182,00 |
| 05.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | 12.007,00 |
| 04.03.2025 | 2,92 | 2,92 | 2,90 | 2,90 | 0,00% | 645,00 |
| 03.03.2025 | 2,88 | 2,90 | 2,86 | 2,90 | -0,68% | 5.400,00 |
| 28.02.2025 | 2,88 | 2,92 | 2,86 | 2,92 | 0,69% | 4.450,00 |
| 27.02.2025 | 2,92 | 2,94 | 2,88 | 2,90 | -0,68% | 2.613,00 |
| 26.02.2025 | 2,90 | 2,92 | 2,86 | 2,92 | 0,69% | 8.196,00 |
| 25.02.2025 | 2,88 | 2,90 | 2,86 | 2,90 | -0,68% | 14.335,00 |
| 24.02.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 21.02.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | 7.500,00 |
| 20.02.2025 | 2,90 | 2,92 | 2,90 | 2,92 | 0,00% | 2.500,00 |
| 19.02.2025 | 2,94 | 2,94 | 2,92 | 2,92 | 0,00% | 1.700,00 |
| 18.02.2025 | 2,94 | 2,94 | 2,92 | 2,92 | 0,00% | 1.411,00 |
| 17.02.2025 | 2,94 | 2,94 | 2,92 | 2,92 | -3,95% | 10.000,00 |
| 14.02.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 2,70% | - |
| 13.02.2025 | 2,92 | 2,96 | 2,88 | 2,96 | -0,67% | 2.368,00 |
| 12.02.2025 | 3,00 | 3,00 | 2,92 | 2,98 | 0,68% | 16.278,00 |
| 11.02.2025 | 3,00 | 3,00 | 2,96 | 2,96 | -0,67% | 1.016,00 |
| 10.02.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -3,25% | - |
| 07.02.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 1,99% | - |
| 06.02.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 1,34% | - |
| 05.02.2025 | 3,00 | 3,04 | 2,94 | 2,98 | -1,97% | 31.159,00 |
| 04.02.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 1,33% | - |
| 03.02.2025 | 2,94 | 3,00 | 2,94 | 3,00 | 0,00% | 5.000,00 |
| 31.01.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 2,74% | - |
| 30.01.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,69% | - |
| 29.01.2025 | 3,00 | 3,02 | 2,90 | 2,90 | 0,00% | 4.735,00 |
| 28.01.2025 | 2,92 | 2,92 | 2,86 | 2,90 | -2,03% | 1.703,00 |
| 27.01.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -2,63% | - |
| 24.01.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 5,56% | 299,00 |
| 23.01.2025 | 2,80 | 2,88 | 2,80 | 2,88 | -0,69% | 270,00 |
| 22.01.2025 | 3,10 | 3,10 | 2,82 | 2,90 | -6,45% | 2.882,00 |
| 21.01.2025 | 2,46 | 3,10 | 2,46 | 3,10 | 28,10% | 8.920,00 |
| 20.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 17.01.2025 | 2,36 | 2,42 | 2,32 | 2,42 | 0,00% | 8.000,00 |
| 16.01.2025 | 2,40 | 2,42 | 2,40 | 2,42 | 0,00% | 149,00 |
| 15.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 14.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 13.01.2025 | 2,36 | 2,40 | 2,36 | 2,40 | -1,64% | 107,00 |
| 10.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 09.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 08.01.2025 | 2,36 | 2,40 | 2,36 | 2,40 | -2,44% | 500,00 |
| 07.01.2025 | 2,44 | 2,54 | 2,34 | 2,46 | 0,82% | 14.719,00 |
| 06.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 03.01.2025 | 2,40 | 2,44 | 2,40 | 2,44 | -0,81% | 7.007,00 |
| 02.01.2025 | 2,32 | 2,46 | 2,32 | 2,46 | 1,65% | 4.237,00 |
| 30.12.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 27.12.2024 | 2,34 | 2,42 | 2,34 | 2,42 | 0,00% | 12.627,00 |
| 23.12.2024 | 2,40 | 2,42 | 2,40 | 2,42 | -1,63% | 2.782,00 |
| 20.12.2024 | 2,38 | 2,46 | 2,38 | 2,46 | 1,65% | 17.672,00 |
| 19.12.2024 | 2,34 | 2,42 | 2,34 | 2,42 | 0,00% | 981,00 |
| 18.12.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 17.12.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 2,54% | - |
| 16.12.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | 100,00 |
| 13.12.2024 | 2,34 | 2,40 | 2,34 | 2,40 | -2,44% | 4.147,00 |
| 12.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 11.12.2024 | 2,40 | 2,46 | 2,40 | 2,46 | 2,50% | 6.357,00 |
| 10.12.2024 | 2,42 | 2,42 | 2,40 | 2,40 | -4,76% | 2.000,00 |
| 09.12.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 06.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 05.12.2024 | 2,40 | 2,48 | 2,40 | 2,48 | -2,36% | 3.382,00 |
| 04.12.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 03.12.2024 | 2,42 | 2,54 | 2,42 | 2,54 | 0,00% | 250,00 |
| 02.12.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 29.11.2024 | 2,44 | 2,48 | 2,44 | 2,48 | -3,13% | 10,00 |
| 28.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 27.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 26.11.2024 | 2,52 | 2,56 | 2,50 | 2,56 | -2,29% | 4.811,00 |
| 25.11.2024 | 2,52 | 2,62 | 2,52 | 2,62 | 2,34% | 4.876,00 |
| 22.11.2024 | 2,52 | 2,56 | 2,46 | 2,56 | -0,39% | 8.597,00 |
| 21.11.2024 | 2,51 | 2,59 | 2,45 | 2,57 | -1,15% | - |
| 20.11.2024 | 2,52 | 2,60 | 2,50 | 2,60 | 0,00% | 7.316,00 |
| 19.11.2024 | 2,58 | 2,60 | 2,58 | 2,60 | 0,00% | 826,00 |
| 18.11.2024 | 2,48 | 2,60 | 2,48 | 2,60 | -1,52% | 7.056,00 |
| 15.11.2024 | 2,58 | 2,64 | 2,58 | 2,64 | 0,00% | 2.775,00 |
| 14.11.2024 | 2,48 | 2,70 | 2,48 | 2,64 | 8,20% | 7.574,00 |
| 13.11.2024 | 2,46 | 2,46 | 2,44 | 2,44 | -0,81% | 196,00 |
| 12.11.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 11.11.2024 | 2,58 | 2,64 | 2,46 | 2,46 | 0,00% | 7.382,00 |