2,890€
-0,34%
Echtzeit-Aktienkurs Mediclin AG
Bid:
Ask:
Aktienkurse zur Mediclin AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 2,46 | 2,46 | 2,40 | 2,46 | -3,91% | 97,00 |
| 07.11.2024 | 2,40 | 2,56 | 2,40 | 2,56 | 6,67% | 20,00 |
| 06.11.2024 | 2,54 | 2,54 | 2,40 | 2,40 | -1,64% | 3.231,00 |
| 05.11.2024 | 2,56 | 2,56 | 2,44 | 2,44 | 0,83% | 4.000,00 |
| 04.11.2024 | 2,38 | 2,46 | 2,38 | 2,42 | 3,42% | 1.011,00 |
| 01.11.2024 | 2,46 | 2,46 | 2,34 | 2,34 | -2,50% | 20,00 |
| 31.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 30.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 29.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 28.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 25.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 1,69% | - |
| 24.10.2024 | 2,34 | 2,36 | 2,34 | 2,36 | -2,48% | 732,00 |
| 23.10.2024 | 2,36 | 2,42 | 2,36 | 2,42 | 2,54% | 874,00 |
| 22.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 21.10.2024 | 2,40 | 2,40 | 2,34 | 2,38 | -0,83% | 215,00 |
| 18.10.2024 | 2,38 | 2,40 | 2,34 | 2,40 | -3,23% | 11.585,00 |
| 17.10.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 16.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 4,72% | - |
| 15.10.2024 | 2,31 | 2,41 | 2,31 | 2,33 | -2,92% | - |
| 14.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 11.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 10.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | - |
| 09.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 08.10.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 07.10.2024 | 2,30 | 2,32 | 2,30 | 2,30 | -3,36% | 5.078,00 |
| 04.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 03.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 02.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | - |
| 01.10.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 30.09.2024 | 2,32 | 2,36 | 2,32 | 2,36 | 0,85% | 200,00 |
| 27.09.2024 | 2,30 | 2,34 | 2,30 | 2,34 | -0,85% | 1,00 |
| 26.09.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 25.09.2024 | 2,42 | 2,44 | 2,40 | 2,40 | 2,56% | 8.000,00 |
| 24.09.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 23.09.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -1,29% | 199,00 |
| 20.09.2024 | 2,31 | 2,41 | 2,31 | 2,33 | 0,87% | - |
| 19.09.2024 | 2,29 | 2,38 | 2,29 | 2,31 | 5,00% | - |
| 18.09.2024 | 2,30 | 2,30 | 2,20 | 2,20 | -5,58% | 1.500,00 |
| 17.09.2024 | 2,32 | 2,40 | 2,32 | 2,33 | 0,43% | - |
| 16.09.2024 | 2,36 | 2,36 | 2,32 | 2,32 | -2,52% | 7.071,00 |
| 13.09.2024 | 2,34 | 2,42 | 2,34 | 2,38 | -0,83% | - |
| 12.09.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,41% | 2.991,00 |
| 11.09.2024 | 2,40 | 2,47 | 2,40 | 2,41 | -0,41% | - |
| 10.09.2024 | 2,41 | 2,44 | 2,40 | 2,42 | 0,83% | - |
| 09.09.2024 | 2,54 | 2,54 | 2,40 | 2,40 | -5,51% | 45,00 |
| 06.09.2024 | 2,40 | 2,54 | 2,40 | 2,54 | 4,96% | 354,00 |
| 05.09.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | 5,00 |