3,480€
0,58%
Echtzeit-Aktienkurs Mediclin AG
Bid:
Ask:
Aktienkurse zur Mediclin AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 2,37% | - |
| 12.11.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -1,17% | - |
| 11.11.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -3,39% | - |
| 10.11.2025 | 3,54 | 3,54 | 3,54 | 3,54 | 1,14% | - |
| 07.11.2025 | 3,50 | 3,50 | 3,50 | 3,50 | -3,31% | 130,00 |
| 06.11.2025 | 3,62 | 3,62 | 3,62 | 3,62 | 0,56% | - |
| 05.11.2025 | 3,60 | 3,60 | 3,60 | 3,60 | 0,00% | - |
| 04.11.2025 | 3,60 | 3,60 | 3,60 | 3,60 | 2,86% | - |
| 03.11.2025 | 3,50 | 3,50 | 3,50 | 3,50 | -3,85% | - |
| 31.10.2025 | 3,64 | 3,64 | 3,64 | 3,64 | 1,11% | - |
| 30.10.2025 | 3,62 | 3,62 | 3,60 | 3,60 | -0,55% | 2.388,00 |
| 29.10.2025 | 3,62 | 3,62 | 3,62 | 3,62 | 0,00% | - |
| 28.10.2025 | 3,62 | 3,62 | 3,62 | 3,62 | -1,63% | - |
| 27.10.2025 | 3,68 | 3,68 | 3,68 | 3,68 | 5,75% | 10,00 |
| 24.10.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 1,16% | - |
| 23.10.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 0,58% | - |
| 22.10.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -2,84% | - |
| 21.10.2025 | 3,52 | 3,52 | 3,52 | 3,52 | -0,56% | - |
| 20.10.2025 | 3,30 | 3,54 | 3,30 | 3,54 | 5,99% | 343,00 |
| 17.10.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -1,18% | - |
| 16.10.2025 | 3,38 | 3,38 | 3,38 | 3,38 | -4,52% | - |
| 15.10.2025 | 3,30 | 3,54 | 3,30 | 3,54 | 7,93% | 25,00 |
| 14.10.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 3,14% | - |
| 13.10.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 1,27% | - |
| 10.10.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -1,26% | - |
| 09.10.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -0,62% | - |
| 08.10.2025 | 3,18 | 3,20 | 3,18 | 3,20 | 4,58% | 750,00 |
| 07.10.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -3,16% | - |
| 06.10.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 1,28% | - |
| 03.10.2025 | 3,18 | 3,18 | 3,12 | 3,12 | 2,63% | 6,00 |
| 02.10.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -1,94% | - |
| 01.10.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 4,73% | - |
| 30.09.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,68% | - |
| 29.09.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 26.09.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 25.09.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,68% | - |
| 24.09.2025 | 2,92 | 2,94 | 2,92 | 2,92 | -1,35% | 1.000,00 |
| 23.09.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,99% | - |
| 22.09.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 2,03% | 60,00 |
| 19.09.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 18.09.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | - |
| 17.09.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -1,35% | - |
| 16.09.2025 | 2,94 | 2,96 | 2,94 | 2,96 | 0,68% | 509,00 |
| 15.09.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | 1,00 |
| 12.09.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 10.09.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 05.09.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 0,00% | - |
| 04.09.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,99% | - |
| 03.09.2025 | 2,92 | 3,02 | 2,92 | 3,02 | -2,58% | 1.000,00 |
| 02.09.2025 | 3,04 | 3,10 | 3,04 | 3,10 | 1,97% | 205,00 |
| 01.09.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -0,65% | - |
| 29.08.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 4,08% | - |
| 28.08.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -1,34% | - |
| 27.08.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -0,67% | - |
| 26.08.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 0,00% | - |
| 25.08.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -1,32% | - |
| 22.08.2025 | 3,08 | 3,08 | 3,04 | 3,04 | -0,65% | 550,00 |
| 21.08.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 0,66% | - |
| 20.08.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,66% | - |
| 19.08.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 2,03% | - |
| 18.08.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -1,99% | - |
| 15.08.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 2,72% | - |
| 14.08.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 13.08.2025 | 2,96 | 3,02 | 2,96 | 2,96 | 0,68% | 526,00 |
| 12.08.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 11.08.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 08.08.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 07.08.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 06.08.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 1,37% | - |
| 05.08.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 04.08.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -4,55% | - |
| 01.08.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 8,45% | - |
| 31.07.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 30.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
| 29.07.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -2,07% | - |
| 28.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 25.07.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 24.07.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 1,41% | - |
| 23.07.2025 | 2,86 | 2,86 | 2,84 | 2,84 | -1,39% | 500,00 |
| 22.07.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 21.07.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 18.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -0,69% | - |
| 17.07.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 16.07.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 15.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 14.07.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
| 11.07.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -0,69% | - |
| 10.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 09.07.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
| 08.07.2025 | 2,92 | 2,92 | 2,88 | 2,88 | 0,00% | 200,00 |
| 07.07.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -2,04% | - |
| 04.07.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 2,80% | - |
| 03.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 02.07.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -1,35% | - |
| 01.07.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -0,67% | - |
| 30.06.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 27.06.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 26.06.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -3,27% | - |
| 25.06.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 0,66% | - |
| 24.06.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 2,01% | - |