49,030€
0,45%
Echtzeit-Aktienkurs MEDCAP AB SK-,40
Bid:
Ask:
Aktienkurse zur MEDCAP AB SK-,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 48,76 | 50,02 | 48,46 | 49,03 | 0,45% | 56,00 |
| 21.10.2026 | 48,54 | 49,32 | 48,28 | 48,81 | 0,58% | 14,00 |
| 20.10.2026 | 48,50 | 48,93 | 47,69 | 48,53 | 0,10% | - |
| 19.10.2026 | 48,08 | 48,60 | 47,64 | 48,48 | 1,00% | - |
| 16.10.2026 | 47,58 | 48,53 | 47,54 | 48,00 | 1,01% | - |
| 15.10.2026 | 47,76 | 47,76 | 47,52 | 47,52 | -1,08% | - |
| 14.10.2026 | 47,32 | 48,43 | 47,32 | 48,04 | 1,54% | 15,00 |
| 13.10.2026 | 47,14 | 48,12 | 47,10 | 47,31 | 0,47% | 90,00 |
| 12.10.2026 | 46,06 | 47,17 | 46,04 | 47,09 | 2,15% | - |
| 09.10.2026 | 45,02 | 46,50 | 44,99 | 46,10 | 2,42% | 14,00 |
| 08.10.2026 | 45,76 | 45,76 | 44,64 | 45,01 | -1,64% | - |
| 07.10.2026 | 45,25 | 45,93 | 44,65 | 45,76 | 0,97% | - |
| 06.10.2026 | 45,45 | 46,51 | 45,29 | 45,32 | -0,26% | 13,00 |
| 05.10.2026 | 45,39 | 45,75 | 44,77 | 45,44 | 0,20% | - |
| 02.10.2026 | 45,56 | 46,16 | 44,94 | 45,35 | -0,35% | - |
| 01.10.2026 | 46,06 | 46,26 | 45,10 | 45,51 | -1,17% | - |
| 30.09.2026 | 45,73 | 46,56 | 45,69 | 46,05 | 0,74% | 84,00 |
| 29.09.2026 | 46,84 | 46,92 | 45,61 | 45,71 | -2,62% | 14,00 |
| 28.09.2026 | 46,43 | 47,39 | 46,19 | 46,94 | 0,97% | - |
| 25.09.2026 | 47,09 | 47,76 | 46,28 | 46,49 | -1,21% | - |
| 24.09.2026 | 47,73 | 48,09 | 46,92 | 47,06 | -1,47% | - |
| 23.09.2026 | 47,88 | 47,89 | 47,10 | 47,76 | -0,17% | - |
| 22.09.2026 | 47,46 | 48,26 | 46,79 | 47,84 | 0,80% | - |
| 21.09.2026 | 47,44 | 47,94 | 47,13 | 47,46 | 0,13% | 14,00 |
| 18.09.2026 | 46,99 | 47,53 | 46,99 | 47,40 | 0,96% | - |
| 17.09.2026 | 46,96 | 47,54 | 46,92 | 46,95 | 0,23% | - |
| 16.09.2026 | 46,41 | 47,08 | 45,95 | 46,84 | 0,97% | - |
| 15.09.2026 | 46,56 | 46,78 | 45,80 | 46,39 | -0,43% | - |
| 14.09.2026 | 47,10 | 47,62 | 46,26 | 46,59 | -1,15% | - |
| 11.09.2026 | 47,04 | 47,98 | 46,63 | 47,13 | 0,26% | - |
| 10.09.2026 | 47,77 | 48,78 | 46,91 | 47,01 | -1,47% | - |
| 09.09.2026 | 49,39 | 49,41 | 47,37 | 47,71 | -3,36% | - |
| 08.09.2026 | 49,71 | 49,99 | 49,17 | 49,37 | -0,69% | - |
| 07.09.2026 | 50,38 | 50,45 | 49,35 | 49,72 | -1,35% | - |
| 04.09.2026 | 51,33 | 51,73 | 49,95 | 50,40 | -1,78% | - |
| 03.09.2026 | 49,89 | 51,73 | 49,87 | 51,31 | 2,91% | 460,00 |
| 02.09.2026 | 50,12 | 50,85 | 49,63 | 49,86 | -0,58% | - |
| 01.09.2026 | 50,63 | 51,08 | 50,11 | 50,15 | -0,93% | - |
| 31.08.2026 | 51,25 | 51,60 | 50,25 | 50,62 | -1,34% | 14,00 |
| 28.08.2026 | 49,62 | 51,50 | 49,58 | 51,31 | 3,42% | - |
| 27.08.2026 | 49,71 | 50,13 | 49,07 | 49,62 | -0,11% | - |
| 26.08.2026 | 50,39 | 50,55 | 49,60 | 49,67 | -1,53% | - |
| 25.08.2026 | 51,32 | 51,32 | 49,97 | 50,44 | -1,70% | - |
| 24.08.2026 | 51,10 | 51,98 | 50,78 | 51,31 | 0,37% | - |
| 21.08.2026 | 50,68 | 51,73 | 50,63 | 51,12 | 1,06% | - |
| 20.08.2026 | 50,45 | 50,73 | 50,43 | 50,59 | 0,87% | - |
| 19.08.2026 | 49,68 | 50,25 | 49,02 | 50,15 | 15,93% | - |
| 05.05.2026 | 42,10 | 44,09 | 42,10 | 43,26 | 2,63% | 231,00 |
| 04.05.2026 | 44,40 | 44,66 | 42,10 | 42,15 | -4,81% | 515,00 |
| 30.04.2026 | 43,94 | 44,64 | 43,12 | 44,28 | 0,71% | - |
| 29.04.2026 | 43,66 | 45,19 | 42,81 | 43,97 | 1,95% | 130,00 |
| 28.04.2026 | 44,37 | 44,41 | 42,12 | 43,13 | -3,06% | - |
| 27.04.2026 | 45,13 | 45,82 | 44,38 | 44,49 | -1,37% | 161,00 |
| 24.04.2026 | 45,79 | 45,81 | 44,60 | 45,11 | -1,40% | - |
| 23.04.2026 | 46,73 | 46,82 | 45,44 | 45,75 | -2,35% | 40,00 |
| 22.04.2026 | 47,21 | 47,55 | 46,70 | 46,85 | -0,66% | 105,00 |
| 21.04.2026 | 47,27 | 47,96 | 47,08 | 47,16 | -0,21% | 130,00 |
| 20.04.2026 | 47,66 | 47,85 | 47,21 | 47,26 | -0,98% | 28,00 |
| 17.04.2026 | 47,32 | 48,56 | 47,08 | 47,73 | 0,91% | - |
| 16.04.2026 | 47,05 | 47,89 | 47,01 | 47,30 | 0,68% | - |
| 15.04.2026 | 46,46 | 47,17 | 46,24 | 46,98 | 1,12% | - |
| 14.04.2026 | 44,51 | 47,43 | 44,47 | 46,46 | 4,36% | 109,00 |
| 13.04.2026 | 44,50 | 44,96 | 43,83 | 44,52 | -0,09% | - |
| 10.04.2026 | 44,20 | 45,41 | 44,18 | 44,56 | 0,54% | 96,00 |
| 09.04.2026 | 44,71 | 44,99 | 43,91 | 44,32 | -0,96% | - |
| 08.04.2026 | 43,12 | 45,51 | 43,04 | 44,75 | 4,80% | 70,00 |
| 07.04.2026 | 43,44 | 44,13 | 42,24 | 42,70 | -2,18% | 29,00 |
| 02.04.2026 | 44,63 | 44,78 | 43,35 | 43,65 | -2,78% | - |
| 01.04.2026 | 43,03 | 44,98 | 43,03 | 44,90 | 4,48% | - |
| 31.03.2026 | 42,55 | 43,15 | 40,15 | 42,98 | 0,94% | - |
| 30.03.2026 | 41,78 | 42,63 | 41,05 | 42,58 | 2,04% | - |
| 27.03.2026 | 42,75 | 43,18 | 41,60 | 41,73 | -2,45% | - |
| 26.03.2026 | 42,70 | 43,30 | 42,20 | 42,78 | 0,12% | - |
| 25.03.2026 | 42,50 | 43,28 | 42,48 | 42,73 | 0,47% | - |
| 24.03.2026 | 42,48 | 42,95 | 41,88 | 42,53 | -0,12% | - |
| 23.03.2026 | 42,13 | 43,70 | 40,50 | 42,58 | 0,77% | 14,00 |
| 20.03.2026 | 43,20 | 43,55 | 42,20 | 42,25 | -1,97% | 58,00 |
| 19.03.2026 | 44,00 | 44,08 | 43,00 | 43,10 | -2,21% | - |
| 18.03.2026 | 44,75 | 45,18 | 43,98 | 44,08 | -1,51% | 28,00 |
| 17.03.2026 | 44,15 | 45,05 | 43,23 | 44,75 | 1,19% | 100,00 |
| 16.03.2026 | 43,83 | 44,43 | 43,08 | 44,23 | 1,20% | 14,00 |
| 13.03.2026 | 44,78 | 44,78 | 43,68 | 43,70 | -2,46% | 56,00 |
| 12.03.2026 | 44,80 | 45,30 | 44,55 | 44,80 | -0,17% | - |
| 11.03.2026 | 45,50 | 46,05 | 44,60 | 44,88 | -1,27% | - |
| 10.03.2026 | 45,40 | 46,33 | 45,13 | 45,45 | 0,22% | - |
| 09.03.2026 | 45,93 | 46,05 | 44,40 | 45,35 | -1,47% | - |
| 06.03.2026 | 45,80 | 46,45 | 45,53 | 46,03 | 0,66% | 14,00 |
| 05.03.2026 | 46,45 | 47,13 | 45,60 | 45,73 | -1,77% | - |
| 04.03.2026 | 44,95 | 46,65 | 44,83 | 46,55 | 3,44% | - |
| 03.03.2026 | 45,28 | 45,38 | 43,63 | 45,00 | -0,83% | 37,00 |
| 02.03.2026 | 45,60 | 46,08 | 44,45 | 45,38 | -0,71% | 14,00 |
| 27.02.2026 | 44,80 | 45,88 | 44,70 | 45,70 | 1,90% | - |
| 26.02.2026 | 43,23 | 44,90 | 43,18 | 44,85 | 3,70% | 560,00 |
| 25.02.2026 | 44,58 | 44,73 | 42,88 | 43,25 | -2,92% | - |
| 24.02.2026 | 43,53 | 44,75 | 43,45 | 44,55 | 2,35% | - |
| 23.02.2026 | 45,03 | 45,08 | 43,43 | 43,53 | -3,06% | 15,00 |
| 20.02.2026 | 44,58 | 45,23 | 44,08 | 44,90 | 0,79% | - |
| 19.02.2026 | 44,45 | 44,98 | 44,30 | 44,55 | 0,22% | - |
| 18.02.2026 | 44,48 | 44,80 | 44,08 | 44,45 | -0,06% | 640,00 |
| 17.02.2026 | 45,03 | 45,18 | 43,70 | 44,48 | -1,28% | - |