19,995€
0,18%
Echtzeit-Aktienkurs MEDICOVER AB
Bid:
Ask:
Aktienkurse zur MEDICOVER AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2026 | 19,84 | 19,84 | 19,84 | 19,84 | -0,60% | - |
| 20.07.2026 | 19,96 | 19,96 | 19,96 | 19,96 | 1,22% | - |
| 17.07.2026 | 19,72 | 19,72 | 19,72 | 19,72 | -4,27% | - |
| 16.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 2,74% | - |
| 15.07.2026 | 20,05 | 20,05 | 20,05 | 20,05 | -1,23% | - |
| 14.07.2026 | 20,30 | 20,30 | 20,30 | 20,30 | -0,98% | - |
| 13.07.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -2,15% | - |
| 10.07.2026 | 20,60 | 20,95 | 20,60 | 20,95 | 0,96% | 500,00 |
| 09.07.2026 | 20,75 | 20,75 | 20,75 | 20,75 | -2,12% | - |
| 08.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -0,24% | - |
| 07.07.2026 | 21,25 | 21,25 | 21,25 | 21,25 | -1,39% | - |
| 06.07.2026 | 21,25 | 21,55 | 21,25 | 21,55 | -0,69% | 100,00 |
| 03.07.2026 | 21,30 | 21,70 | 21,25 | 21,70 | 3,58% | 5,00 |
| 02.07.2026 | 21,00 | 21,00 | 20,95 | 20,95 | 3,46% | - |
| 01.07.2026 | 20,25 | 20,25 | 20,25 | 20,25 | -1,46% | - |
| 30.06.2026 | 20,55 | 20,55 | 20,55 | 20,55 | 0,49% | - |
| 29.06.2026 | 20,45 | 20,45 | 20,45 | 20,45 | 1,49% | - |
| 26.06.2026 | 20,15 | 20,15 | 20,15 | 20,15 | 0,75% | - |
| 25.06.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 2,67% | - |
| 24.06.2026 | 19,48 | 19,48 | 19,48 | 19,48 | 1,67% | - |
| 23.06.2026 | 19,16 | 19,16 | 19,16 | 19,16 | 3,57% | - |
| 22.06.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -0,22% | - |
| 19.06.2026 | 18,54 | 18,54 | 18,54 | 18,54 | -5,41% | - |
| 18.06.2026 | 19,52 | 19,60 | 19,52 | 19,60 | 2,51% | 20,00 |
| 17.06.2026 | 19,12 | 19,12 | 19,12 | 19,12 | -1,14% | - |
| 16.06.2026 | 19,34 | 19,34 | 19,34 | 19,34 | -2,03% | - |
| 15.06.2026 | 19,74 | 19,74 | 19,74 | 19,74 | 2,49% | - |
| 12.06.2026 | 19,26 | 19,26 | 19,26 | 19,26 | 0,00% | - |
| 11.06.2026 | 19,26 | 19,26 | 19,26 | 19,26 | 1,05% | - |
| 10.06.2026 | 19,06 | 19,06 | 19,06 | 19,06 | -0,21% | - |
| 09.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 0,74% | - |
| 08.06.2026 | 18,94 | 18,96 | 18,94 | 18,96 | -1,35% | 25,00 |
| 05.06.2026 | 19,22 | 19,22 | 19,22 | 19,22 | 4,23% | - |
| 04.06.2026 | 18,44 | 18,44 | 18,44 | 18,44 | -1,18% | - |
| 03.06.2026 | 18,66 | 18,66 | 18,66 | 18,66 | -1,17% | - |
| 02.06.2026 | 18,88 | 18,88 | 18,88 | 18,88 | -2,07% | - |
| 01.06.2026 | 19,28 | 19,28 | 19,28 | 19,28 | 1,15% | - |
| 29.05.2026 | 19,06 | 19,06 | 19,06 | 19,06 | 0,74% | - |
| 28.05.2026 | 18,92 | 18,92 | 18,92 | 18,92 | -2,47% | - |
| 27.05.2026 | 19,36 | 19,44 | 19,36 | 19,40 | -0,31% | 30,00 |
| 26.05.2026 | 19,46 | 19,46 | 19,46 | 19,46 | 0,41% | - |
| 25.05.2026 | 19,38 | 19,38 | 19,38 | 19,38 | -0,62% | - |
| 22.05.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,10% | - |
| 21.05.2026 | 19,48 | 19,48 | 19,48 | 19,48 | -0,10% | - |
| 20.05.2026 | 18,72 | 19,50 | 18,72 | 19,50 | 8,57% | 400,00 |
| 19.05.2026 | 17,96 | 17,96 | 17,96 | 17,96 | -2,29% | - |
| 18.05.2026 | 17,90 | 18,38 | 17,90 | 18,38 | 0,99% | 500,00 |
| 15.05.2026 | 18,22 | 18,22 | 18,20 | 18,20 | -0,55% | 10,00 |
| 14.05.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 2,01% | - |
| 13.05.2026 | 17,94 | 17,94 | 17,94 | 17,94 | -1,64% | - |
| 12.05.2026 | 18,24 | 18,24 | 18,24 | 18,24 | -3,39% | - |
| 11.05.2026 | 18,88 | 18,88 | 18,88 | 18,88 | -0,32% | 75,00 |
| 08.05.2026 | 18,94 | 18,94 | 18,94 | 18,94 | -3,76% | - |
| 07.05.2026 | 19,02 | 19,68 | 19,02 | 19,68 | 1,44% | 170,00 |
| 06.05.2026 | 18,56 | 19,40 | 18,56 | 19,40 | 5,43% | 50,00 |
| 05.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,81% | - |
| 04.05.2026 | 19,60 | 19,60 | 18,74 | 18,74 | 0,00% | 260,00 |
| 30.04.2026 | 18,74 | 18,74 | 18,74 | 18,74 | 3,08% | - |
| 29.04.2026 | 17,60 | 18,18 | 17,60 | 18,18 | 0,89% | 770,00 |
| 28.04.2026 | 18,02 | 18,02 | 18,02 | 18,02 | 0,11% | - |
| 27.04.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -0,88% | - |
| 24.04.2026 | 18,16 | 18,16 | 18,16 | 18,16 | 0,67% | - |
| 23.04.2026 | 18,04 | 18,04 | 18,04 | 18,04 | -2,59% | - |
| 22.04.2026 | 18,52 | 18,52 | 18,52 | 18,52 | -1,07% | - |
| 21.04.2026 | 18,72 | 18,72 | 18,72 | 18,72 | 0,97% | - |
| 20.04.2026 | 18,54 | 18,54 | 18,54 | 18,54 | -0,43% | - |
| 17.04.2026 | 18,62 | 18,62 | 18,62 | 18,62 | 0,76% | - |
| 16.04.2026 | 18,48 | 18,48 | 18,48 | 18,48 | 0,11% | - |
| 15.04.2026 | 18,04 | 18,46 | 18,04 | 18,46 | 1,88% | 300,00 |
| 14.04.2026 | 18,12 | 18,12 | 18,12 | 18,12 | 3,90% | - |
| 13.04.2026 | 17,44 | 17,44 | 17,44 | 17,44 | 0,69% | - |
| 10.04.2026 | 17,32 | 17,32 | 17,32 | 17,32 | -0,69% | - |
| 09.04.2026 | 17,44 | 17,44 | 17,44 | 17,44 | -1,13% | - |
| 08.04.2026 | 17,64 | 17,64 | 17,64 | 17,64 | 2,20% | - |
| 07.04.2026 | 17,06 | 17,26 | 17,06 | 17,26 | -0,35% | 57,00 |
| 02.04.2026 | 17,32 | 17,32 | 17,32 | 17,32 | 0,23% | - |
| 01.04.2026 | 17,28 | 17,28 | 17,28 | 17,28 | 2,73% | - |
| 31.03.2026 | 16,82 | 16,82 | 16,82 | 16,82 | 0,48% | - |
| 30.03.2026 | 16,74 | 16,74 | 16,74 | 16,74 | -1,99% | - |
| 27.03.2026 | 17,08 | 17,08 | 17,08 | 17,08 | 1,91% | - |
| 26.03.2026 | 16,76 | 16,76 | 16,76 | 16,76 | -0,12% | - |
| 25.03.2026 | 16,78 | 16,78 | 16,78 | 16,78 | 0,12% | - |
| 24.03.2026 | 16,76 | 16,76 | 16,76 | 16,76 | -1,76% | - |
| 23.03.2026 | 17,06 | 17,06 | 17,06 | 17,06 | -5,43% | - |
| 20.03.2026 | 18,04 | 18,04 | 18,04 | 18,04 | 0,89% | - |
| 19.03.2026 | 17,88 | 17,88 | 17,88 | 17,88 | -2,83% | - |
| 18.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,65% | - |
| 17.03.2026 | 18,52 | 18,52 | 18,52 | 18,52 | -2,94% | - |
| 16.03.2026 | 19,08 | 19,08 | 19,08 | 19,08 | 1,17% | - |
| 13.03.2026 | 18,86 | 18,86 | 18,86 | 18,86 | -1,26% | - |
| 12.03.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 11.03.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,92% | - |
| 10.03.2026 | 19,58 | 19,58 | 19,58 | 19,58 | 3,60% | - |
| 09.03.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -2,28% | - |
| 06.03.2026 | 19,34 | 19,34 | 19,34 | 19,34 | -0,72% | - |
| 05.03.2026 | 19,48 | 19,48 | 19,48 | 19,48 | 1,67% | - |
| 04.03.2026 | 19,16 | 19,16 | 19,16 | 19,16 | -3,91% | - |
| 03.03.2026 | 19,94 | 19,94 | 19,94 | 19,94 | 0,71% | - |
| 02.03.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -1,49% | - |
| 27.02.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 1,62% | - |