19,690€
-2,52%
Echtzeit-Aktienkurs MEDICOVER AB
Bid:
Ask:
Aktienkurse zur MEDICOVER AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 19,46 | 19,46 | 19,46 | 19,46 | -3,66% | - |
| 12.02.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,70% | - |
| 11.02.2026 | 20,55 | 20,55 | 20,55 | 20,55 | 9,08% | - |
| 10.02.2026 | 18,84 | 18,84 | 18,84 | 18,84 | -0,95% | - |
| 09.02.2026 | 19,02 | 19,02 | 19,02 | 19,02 | -1,14% | - |
| 06.02.2026 | 19,24 | 19,24 | 19,24 | 19,24 | 1,69% | - |
| 05.02.2026 | 18,92 | 18,92 | 18,92 | 18,92 | -1,66% | - |
| 04.02.2026 | 19,24 | 19,24 | 19,24 | 19,24 | -0,93% | - |
| 03.02.2026 | 19,42 | 19,42 | 19,42 | 19,42 | 3,41% | - |
| 02.02.2026 | 18,78 | 18,78 | 18,78 | 18,78 | -2,90% | - |
| 30.01.2026 | 19,34 | 19,34 | 19,34 | 19,34 | -0,82% | - |
| 29.01.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,22% | - |
| 28.01.2026 | 19,74 | 19,74 | 19,74 | 19,74 | 2,17% | - |
| 27.01.2026 | 19,32 | 19,32 | 19,32 | 19,32 | 0,52% | - |
| 26.01.2026 | 19,22 | 19,22 | 19,22 | 19,22 | 0,52% | - |
| 23.01.2026 | 19,12 | 19,12 | 19,12 | 19,12 | -0,21% | - |
| 22.01.2026 | 19,16 | 19,16 | 19,16 | 19,16 | 2,79% | - |
| 21.01.2026 | 18,64 | 18,64 | 18,64 | 18,64 | -1,27% | - |
| 20.01.2026 | 18,88 | 18,88 | 18,88 | 18,88 | -2,28% | - |
| 19.01.2026 | 19,32 | 19,32 | 19,32 | 19,32 | -0,92% | - |
| 16.01.2026 | 19,50 | 19,50 | 19,50 | 19,50 | -1,52% | 50,00 |
| 15.01.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 0,30% | - |
| 14.01.2026 | 19,74 | 19,74 | 19,74 | 19,74 | -1,00% | 14,00 |
| 13.01.2026 | 19,94 | 19,94 | 19,94 | 19,94 | -1,29% | - |
| 12.01.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 1,41% | - |
| 09.01.2026 | 19,92 | 19,92 | 19,92 | 19,92 | 0,00% | - |
| 08.01.2026 | 20,10 | 20,10 | 19,92 | 19,92 | -0,90% | 14,00 |
| 07.01.2026 | 19,22 | 20,10 | 19,22 | 20,10 | 2,97% | 300,00 |
| 06.01.2026 | 19,24 | 19,52 | 19,24 | 19,52 | 0,00% | 40,00 |
| 05.01.2026 | 19,52 | 19,52 | 19,52 | 19,52 | -2,64% | - |
| 02.01.2026 | 20,05 | 20,05 | 20,05 | 20,05 | -0,74% | - |
| 30.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,64% | - |
| 29.12.2025 | 19,68 | 19,68 | 19,68 | 19,68 | -1,85% | - |
| 23.12.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 0,25% | - |
| 22.12.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,81% | - |
| 19.12.2025 | 19,84 | 19,84 | 19,84 | 19,84 | 1,74% | - |
| 18.12.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,10% | - |
| 17.12.2025 | 19,52 | 19,52 | 19,52 | 19,52 | -1,11% | - |
| 16.12.2025 | 19,74 | 19,74 | 19,74 | 19,74 | -1,10% | - |
| 15.12.2025 | 19,96 | 19,96 | 19,96 | 19,96 | -1,43% | - |
| 12.12.2025 | 20,25 | 20,25 | 20,25 | 20,25 | -0,25% | - |
| 11.12.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,50% | - |
| 10.12.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,25% | - |
| 09.12.2025 | 20,15 | 20,15 | 20,15 | 20,15 | -0,74% | - |
| 08.12.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -2,64% | - |
| 05.12.2025 | 20,85 | 20,85 | 20,85 | 20,85 | -1,18% | - |
| 04.12.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 03.12.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -0,71% | - |
| 02.12.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 3,66% | - |
| 01.12.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,74% | - |
| 28.11.2025 | 20,35 | 20,35 | 20,35 | 20,35 | -0,25% | - |
| 27.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,45% | - |
| 26.11.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,98% | - |
| 25.11.2025 | 20,50 | 20,50 | 20,50 | 20,50 | 0,24% | - |
| 24.11.2025 | 20,45 | 20,45 | 20,45 | 20,45 | 0,74% | - |
| 21.11.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -1,93% | - |
| 20.11.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,00% | - |
| 19.11.2025 | 20,70 | 20,70 | 20,70 | 20,70 | -1,43% | - |
| 18.11.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -2,55% | - |
| 17.11.2025 | 21,55 | 21,55 | 21,55 | 21,55 | -0,46% | - |
| 14.11.2025 | 21,65 | 21,65 | 21,65 | 21,65 | -1,81% | - |
| 13.11.2025 | 22,05 | 22,05 | 22,05 | 22,05 | 0,46% | - |
| 12.11.2025 | 21,95 | 21,95 | 21,95 | 21,95 | 2,57% | - |
| 11.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,71% | - |
| 10.11.2025 | 21,25 | 21,25 | 21,25 | 21,25 | 0,47% | - |
| 07.11.2025 | 21,15 | 21,15 | 21,15 | 21,15 | -1,86% | - |
| 06.11.2025 | 21,55 | 21,55 | 21,55 | 21,55 | -1,37% | - |
| 05.11.2025 | 21,85 | 21,85 | 21,85 | 21,85 | -3,96% | - |
| 04.11.2025 | 22,75 | 22,75 | 22,75 | 22,75 | -2,99% | - |
| 03.11.2025 | 23,45 | 23,45 | 23,45 | 23,45 | -0,64% | - |
| 31.10.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,42% | - |
| 30.10.2025 | 23,60 | 23,70 | 23,60 | 23,70 | 0,21% | - |
| 29.10.2025 | 23,65 | 23,65 | 23,65 | 23,65 | -0,84% | - |
| 28.10.2025 | 23,85 | 23,85 | 23,85 | 23,85 | -0,21% | - |
| 27.10.2025 | 23,85 | 23,90 | 23,85 | 23,90 | 1,06% | - |
| 24.10.2025 | 23,65 | 23,65 | 23,65 | 23,65 | 0,64% | - |
| 23.10.2025 | 23,50 | 23,50 | 23,50 | 23,50 | 1,29% | - |
| 22.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,22% | - |
| 21.10.2025 | 23,15 | 23,15 | 23,15 | 23,15 | 0,22% | - |
| 20.10.2025 | 23,10 | 23,10 | 23,10 | 23,10 | 0,22% | - |
| 17.10.2025 | 23,05 | 23,05 | 23,05 | 23,05 | 0,44% | - |
| 16.10.2025 | 22,95 | 22,95 | 22,95 | 22,95 | -1,71% | - |
| 15.10.2025 | 23,35 | 23,35 | 23,35 | 23,35 | 1,08% | - |
| 14.10.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -0,65% | - |
| 13.10.2025 | 23,25 | 23,25 | 23,25 | 23,25 | -1,69% | - |
| 10.10.2025 | 23,65 | 23,65 | 23,65 | 23,65 | -0,21% | - |
| 09.10.2025 | 23,70 | 23,70 | 23,70 | 23,70 | 0,85% | - |
| 08.10.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -0,63% | - |
| 07.10.2025 | 23,65 | 23,65 | 23,65 | 23,65 | 3,05% | - |
| 06.10.2025 | 22,95 | 22,95 | 22,95 | 22,95 | 0,66% | - |
| 03.10.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,22% | - |
| 02.10.2025 | 23,10 | 23,10 | 22,75 | 22,75 | -1,94% | - |
| 01.10.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | - |
| 30.09.2025 | 23,10 | 23,10 | 23,10 | 23,10 | -1,07% | - |
| 29.09.2025 | 23,35 | 23,35 | 23,35 | 23,35 | 1,52% | - |
| 26.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 25.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,90% | - |
| 24.09.2025 | 23,65 | 23,65 | 23,65 | 23,65 | 0,42% | - |
| 23.09.2025 | 23,55 | 23,55 | 23,55 | 23,55 | 0,00% | - |
| 22.09.2025 | 23,55 | 23,55 | 23,55 | 23,55 | 0,21% | - |