2,390€
-4,40%
Echtzeit-Aktienkurs MEDICLIN AG
Bid:
Ask:
Aktienkurse zur MEDICLIN AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 2,42 | 2,42 | 2,34 | 2,40 | -4,00% | 14.843,00 |
| 25.07.2024 | 2,46 | 2,50 | 2,44 | 2,50 | -1,57% | 4.406,00 |
| 24.07.2024 | 2,46 | 2,54 | 2,46 | 2,54 | 1,60% | 1.000,00 |
| 23.07.2024 | 2,54 | 2,54 | 2,50 | 2,50 | -6,02% | 1.153,00 |
| 22.07.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 19.07.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 18.07.2024 | 2,68 | 2,72 | 2,62 | 2,62 | 0,77% | 11.512,00 |
| 17.07.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 16.07.2024 | 2,62 | 2,66 | 2,58 | 2,58 | 1,57% | 2.863,00 |
| 15.07.2024 | 2,58 | 2,58 | 2,46 | 2,54 | 0,79% | 2.100,00 |
| 12.07.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 11.07.2024 | 2,46 | 2,52 | 2,46 | 2,52 | 2,44% | 1.954,00 |
| 10.07.2024 | 2,44 | 2,46 | 2,44 | 2,46 | 3,36% | 1.497,00 |
| 09.07.2024 | 2,42 | 2,42 | 2,28 | 2,38 | -5,56% | 2.000,00 |
| 08.07.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 05.07.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 04.07.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 03.07.2024 | 2,50 | 2,52 | 2,50 | 2,52 | -3,08% | 50,00 |
| 02.07.2024 | 2,52 | 2,68 | 2,46 | 2,60 | 3,17% | 16.849,00 |
| 01.07.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 4,13% | - |
| 28.06.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 27.06.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 4,31% | - |
| 26.06.2024 | 2,40 | 2,42 | 2,32 | 2,32 | -10,08% | 6.094,00 |
| 25.06.2024 | 2,34 | 2,58 | 2,34 | 2,58 | 4,03% | 1.824,00 |
| 24.06.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 21.06.2024 | 2,32 | 2,50 | 2,32 | 2,50 | 3,31% | 12.781,00 |
| 20.06.2024 | 2,42 | 2,42 | 2,36 | 2,42 | -3,20% | 117,00 |
| 19.06.2024 | 2,54 | 2,54 | 2,44 | 2,50 | -3,10% | 4.980,00 |
| 18.06.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 17.06.2024 | 2,68 | 2,68 | 2,58 | 2,58 | -1,53% | 1.836,00 |
| 14.06.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 13.06.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 12.06.2024 | 2,54 | 2,60 | 2,54 | 2,60 | -0,76% | 214,00 |
| 11.06.2024 | 2,70 | 2,70 | 2,62 | 2,62 | -6,43% | 2.769,00 |
| 10.06.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 07.06.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | - |
| 06.06.2024 | 2,82 | 2,84 | 2,80 | 2,84 | -2,07% | 5.015,00 |
| 05.06.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 04.06.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 03.06.2024 | 2,86 | 2,90 | 2,82 | 2,90 | -1,36% | 3.073,00 |
| 31.05.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 30.05.2024 | 2,86 | 2,94 | 2,86 | 2,94 | 0,00% | 50,00 |
| 29.05.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 28.05.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 27.05.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 24.05.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 2,10% | 93,00 |
| 23.05.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 22.05.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 21.05.2024 | 2,86 | 2,92 | 2,86 | 2,92 | 2,82% | 6.231,00 |
| 20.05.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 17.05.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 16.05.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | 1,00 |
| 15.05.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 14.05.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 13.05.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 10.05.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 09.05.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 08.05.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 1,40% | - |
| 07.05.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 06.05.2024 | 2,98 | 3,00 | 2,88 | 2,88 | -1,37% | 2.000,00 |
| 03.05.2024 | 2,98 | 2,98 | 2,92 | 2,92 | -1,35% | 76,00 |
| 02.05.2024 | 2,88 | 2,96 | 2,88 | 2,96 | 4,96% | 5.196,00 |
| 30.04.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 29.04.2024 | 2,74 | 2,84 | 2,74 | 2,84 | 0,71% | 10,00 |
| 26.04.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 25.04.2024 | 2,90 | 2,90 | 2,80 | 2,82 | -1,40% | 1.827,00 |
| 24.04.2024 | 2,90 | 2,90 | 2,86 | 2,86 | 4,38% | 125,00 |
| 23.04.2024 | 2,78 | 2,78 | 2,70 | 2,74 | -3,52% | 3.406,00 |
| 22.04.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 19.04.2024 | 2,64 | 2,82 | 2,64 | 2,82 | 4,44% | 2.510,00 |
| 18.04.2024 | 2,70 | 2,70 | 2,60 | 2,70 | 1,50% | 2.273,00 |
| 17.04.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 16.04.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 15.04.2024 | 2,70 | 2,70 | 2,66 | 2,66 | 0,00% | 700,00 |
| 12.04.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 11.04.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 2,27% | 2.484,00 |
| 10.04.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 09.04.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 08.04.2024 | 2,66 | 2,68 | 2,64 | 2,64 | 3,13% | 1.393,00 |
| 05.04.2024 | 2,66 | 2,68 | 2,56 | 2,56 | -3,03% | 707,00 |
| 04.04.2024 | 2,62 | 2,70 | 2,60 | 2,64 | -2,22% | 9.300,00 |
| 03.04.2024 | 2,46 | 2,70 | 2,46 | 2,70 | 8,87% | 5.945,00 |
| 02.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | - |
| 28.03.2024 | 2,48 | 2,54 | 2,44 | 2,54 | -0,78% | 3.327,00 |
| 27.03.2024 | 2,46 | 2,56 | 2,46 | 2,56 | 1,59% | 1.216,00 |
| 26.03.2024 | 2,44 | 2,56 | 2,44 | 2,52 | 7,69% | 1.578,00 |
| 25.03.2024 | 2,30 | 2,34 | 2,30 | 2,34 | 1,74% | 719,00 |
| 22.03.2024 | 2,40 | 2,40 | 2,30 | 2,30 | 0,00% | 2.999,00 |
| 21.03.2024 | 2,32 | 2,32 | 2,30 | 2,30 | -3,36% | 1.001,00 |
| 20.03.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 19.03.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 18.03.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 2,61% | - |
| 15.03.2024 | 2,32 | 2,32 | 2,30 | 2,30 | -2,54% | 1.100,00 |
| 14.03.2024 | 2,30 | 2,36 | 2,28 | 2,36 | 2,61% | 38,00 |
| 13.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -4,17% | 15.027,00 |
| 12.03.2024 | 2,32 | 2,40 | 2,30 | 2,40 | 1,69% | 1.000,00 |
| 08.03.2024 | 2,40 | 2,40 | 2,36 | 2,36 | -6,35% | 272,00 |
| 07.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 06.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 05.03.2024 | 2,56 | 2,56 | 2,52 | 2,52 | -2,33% | 100,00 |