Echtzeit-Aktienkurs Mediclin AG
Bid:
Ask:
Aktienkurse zur Mediclin AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,54% | 8.597,00 |
| 21.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 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 | 0,00% | - |
| 15.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 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 | -3,36% | 199,00 |
| 20.09.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 19.09.2024 | 2,32 | 2,36 | 2,32 | 2,36 | -0,84% | 30,00 |
| 18.09.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 1,71% | - |
| 17.09.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 16.09.2024 | 2,36 | 2,36 | 2,30 | 2,30 | -6,50% | 4.626,00 |
| 13.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 4,24% | - |
| 12.09.2024 | 2,40 | 2,40 | 2,36 | 2,36 | -2,48% | 2.408,00 |
| 11.09.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | 2.026,00 |
| 10.09.2024 | 2,44 | 2,50 | 2,44 | 2,50 | 0,00% | 1,00 |
| 09.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 06.09.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 05.09.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 04.09.2024 | 2,42 | 2,50 | 2,42 | 2,50 | -0,79% | 1.985,00 |
| 03.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 02.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 30.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 29.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 28.08.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 27.08.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 26.08.2024 | 2,60 | 2,60 | 2,50 | 2,50 | 0,00% | 208,00 |
| 23.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 22.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 21.08.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 20.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 19.08.2024 | 2,42 | 2,50 | 2,42 | 2,50 | 0,00% | 470,00 |
| 16.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 15.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 14.08.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | 1.914,00 |
| 13.08.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 12.08.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 09.08.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 08.08.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | - |
| 07.08.2024 | 2,58 | 2,64 | 2,58 | 2,64 | 8,20% | 1.785,00 |
| 06.08.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | 20,00 |