3,520€
Echtzeit-Aktienkurs Mediclin AG
Bid:
Ask:
Aktienkurse zur Mediclin AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 3,56 | 3,60 | 3,44 | 3,52 | 0,00% | - |
| 06.11.2025 | 3,67 | 3,73 | 3,51 | 3,52 | -3,30% | - |
| 05.11.2025 | 3,67 | 3,83 | 3,62 | 3,64 | -0,55% | - |
| 04.11.2025 | 3,66 | 3,82 | 3,63 | 3,66 | 2,23% | - |
| 03.11.2025 | 3,55 | 3,72 | 3,54 | 3,58 | 1,70% | - |
| 31.10.2025 | 3,66 | 3,70 | 3,50 | 3,52 | -2,76% | - |
| 30.10.2025 | 3,63 | 3,65 | 3,46 | 3,62 | -0,28% | - |
| 29.10.2025 | 3,64 | 3,67 | 3,50 | 3,63 | 0,28% | - |
| 28.10.2025 | 3,66 | 3,71 | 3,61 | 3,62 | 2,26% | - |
| 27.10.2025 | 3,64 | 3,80 | 3,54 | 3,54 | 0,00% | - |
| 24.10.2025 | 3,55 | 3,82 | 3,46 | 3,54 | 2,31% | - |
| 23.10.2025 | 3,50 | 3,55 | 3,46 | 3,46 | -0,57% | - |
| 22.10.2025 | 3,46 | 3,52 | 3,42 | 3,48 | 4,19% | - |
| 21.10.2025 | 3,55 | 3,56 | 3,34 | 3,34 | -5,65% | - |
| 20.10.2025 | 3,38 | 3,61 | 3,35 | 3,54 | 4,12% | - |
| 16.10.2025 | 3,42 | 3,44 | 3,39 | 3,40 | 0,00% | - |
| 15.10.2025 | 3,37 | 3,43 | 3,33 | 3,40 | 3,03% | - |
| 14.10.2025 | 3,32 | 3,37 | 3,28 | 3,30 | 0,00% | 10.800,00 |
| 13.10.2025 | 3,26 | 3,35 | 3,24 | 3,30 | 2,48% | - |
| 10.10.2025 | 3,20 | 3,27 | 3,19 | 3,22 | 3,21% | - |
| 09.10.2025 | 3,23 | 3,24 | 3,12 | 3,12 | -0,64% | - |
| 08.10.2025 | 3,19 | 3,22 | 3,14 | 3,14 | -1,26% | - |
| 07.10.2025 | 3,14 | 3,22 | 3,12 | 3,18 | 2,58% | - |
| 06.10.2025 | 3,23 | 3,25 | 3,10 | 3,10 | -1,27% | - |
| 03.10.2025 | 3,23 | 3,29 | 3,07 | 3,14 | 0,00% | - |
| 02.10.2025 | 3,09 | 3,22 | 3,05 | 3,14 | 3,29% | 3.680,00 |
| 01.10.2025 | 3,16 | 3,17 | 3,01 | 3,04 | -0,65% | 7.880,00 |
| 30.09.2025 | 3,01 | 3,16 | 3,01 | 3,06 | 3,38% | - |
| 29.09.2025 | 2,97 | 3,21 | 2,96 | 2,96 | 0,00% | - |
| 26.09.2025 | 2,96 | 2,99 | 2,95 | 2,96 | 1,37% | 1.200,00 |
| 25.09.2025 | 2,96 | 3,00 | 2,92 | 2,92 | 0,00% | - |
| 24.09.2025 | 2,95 | 2,97 | 2,92 | 2,92 | 0,00% | - |
| 23.09.2025 | 2,98 | 3,00 | 2,92 | 2,92 | 0,00% | - |
| 22.09.2025 | 2,97 | 3,00 | 2,92 | 2,92 | 0,00% | - |
| 19.09.2025 | 2,97 | 3,06 | 2,92 | 2,92 | -2,01% | - |
| 18.09.2025 | 2,97 | 2,99 | 2,92 | 2,98 | 2,05% | 16.753,00 |
| 17.09.2025 | 2,95 | 2,96 | 2,92 | 2,92 | -0,68% | - |
| 16.09.2025 | 2,96 | 2,98 | 2,91 | 2,94 | 0,00% | - |
| 15.09.2025 | 2,98 | 2,98 | 2,92 | 2,94 | -0,68% | - |
| 12.09.2025 | 2,99 | 2,99 | 2,94 | 2,96 | -0,67% | - |
| 11.09.2025 | 2,99 | 3,00 | 2,97 | 2,98 | 0,00% | - |
| 10.09.2025 | 3,00 | 3,00 | 2,98 | 2,98 | 0,00% | - |
| 09.09.2025 | 3,00 | 3,02 | 2,97 | 2,98 | 0,00% | - |
| 08.09.2025 | 2,97 | 3,07 | 2,96 | 2,98 | 2,05% | - |
| 05.09.2025 | 2,97 | 2,99 | 2,92 | 2,92 | 0,00% | - |
| 04.09.2025 | 2,97 | 3,04 | 2,92 | 2,92 | -1,68% | - |
| 03.09.2025 | 3,00 | 3,02 | 2,96 | 2,97 | 1,02% | - |
| 02.09.2025 | 3,12 | 3,28 | 2,94 | 2,94 | -2,65% | 3.200,00 |
| 01.09.2025 | 3,10 | 3,11 | 3,02 | 3,02 | -2,27% | - |
| 29.08.2025 | 3,10 | 3,12 | 3,06 | 3,09 | 2,32% | - |
| 28.08.2025 | 3,00 | 3,13 | 2,99 | 3,02 | 2,72% | - |
| 27.08.2025 | 3,01 | 3,04 | 2,94 | 2,94 | -1,34% | - |
| 26.08.2025 | 3,07 | 3,08 | 2,97 | 2,98 | -3,25% | - |
| 25.08.2025 | 3,07 | 3,09 | 3,00 | 3,08 | -0,32% | - |
| 22.08.2025 | 3,10 | 3,16 | 3,01 | 3,09 | 0,32% | - |
| 21.08.2025 | 3,09 | 3,13 | 3,05 | 3,08 | 0,33% | - |
| 20.08.2025 | 3,06 | 3,11 | 3,03 | 3,07 | 0,66% | 24.000,00 |
| 19.08.2025 | 3,04 | 3,13 | 3,03 | 3,05 | -0,65% | - |
| 18.08.2025 | 2,98 | 3,07 | 2,96 | 3,07 | 3,02% | - |
| 15.08.2025 | 3,03 | 3,09 | 2,96 | 2,98 | -3,56% | - |
| 14.08.2025 | 2,98 | 3,14 | 2,97 | 3,09 | 4,75% | 18.800,00 |
| 13.08.2025 | 2,99 | 3,07 | 2,95 | 2,95 | -0,67% | 14.154,00 |
| 12.08.2025 | 3,01 | 3,03 | 2,97 | 2,97 | -1,00% | - |
| 11.08.2025 | 3,03 | 3,06 | 2,98 | 3,00 | -0,66% | - |
| 08.08.2025 | 3,02 | 3,09 | 2,96 | 3,02 | 1,00% | - |
| 07.08.2025 | 3,05 | 3,11 | 2,97 | 2,99 | -1,32% | - |
| 06.08.2025 | 2,99 | 3,03 | 2,97 | 3,03 | 1,68% | - |
| 05.08.2025 | 2,98 | 3,03 | 2,92 | 2,98 | -0,33% | - |
| 04.08.2025 | 3,01 | 3,09 | 2,86 | 2,99 | -0,33% | 22.000,00 |
| 01.08.2025 | 3,12 | 3,23 | 2,93 | 3,00 | -3,23% | 28.800,00 |
| 31.07.2025 | 2,90 | 3,17 | 2,88 | 3,10 | 7,64% | 27.200,00 |
| 30.07.2025 | 2,94 | 2,96 | 2,87 | 2,88 | -2,04% | - |
| 29.07.2025 | 2,91 | 3,02 | 2,87 | 2,94 | 1,38% | 6.300,00 |
| 28.07.2025 | 2,90 | 2,97 | 2,88 | 2,90 | -1,36% | - |
| 25.07.2025 | 2,88 | 2,94 | 2,86 | 2,94 | 2,08% | - |
| 24.07.2025 | 2,90 | 2,93 | 2,86 | 2,88 | -1,37% | - |
| 23.07.2025 | 2,89 | 2,92 | 2,87 | 2,92 | 0,69% | - |
| 22.07.2025 | 2,95 | 2,96 | 2,86 | 2,90 | -1,36% | - |
| 21.07.2025 | 2,94 | 2,96 | 2,89 | 2,94 | 0,68% | - |
| 18.07.2025 | 2,93 | 2,97 | 2,89 | 2,92 | -0,68% | - |
| 17.07.2025 | 2,96 | 2,98 | 2,88 | 2,94 | -0,68% | - |
| 16.07.2025 | 2,92 | 2,96 | 2,87 | 2,96 | 1,02% | - |
| 15.07.2025 | 2,94 | 2,96 | 2,91 | 2,93 | -0,68% | - |
| 14.07.2025 | 2,96 | 2,98 | 2,90 | 2,95 | 0,00% | - |
| 11.07.2025 | 2,94 | 2,97 | 2,93 | 2,95 | 0,68% | - |
| 10.07.2025 | 2,96 | 2,97 | 2,90 | 2,93 | -1,35% | - |
| 09.07.2025 | 2,98 | 3,03 | 2,95 | 2,97 | 0,34% | - |
| 08.07.2025 | 3,02 | 3,02 | 2,89 | 2,96 | -1,66% | - |
| 07.07.2025 | 2,96 | 3,01 | 2,94 | 3,01 | 1,69% | - |
| 04.07.2025 | 2,97 | 3,00 | 2,94 | 2,96 | 1,02% | - |
| 03.07.2025 | 2,92 | 2,98 | 2,90 | 2,93 | 1,74% | - |
| 02.07.2025 | 2,99 | 3,02 | 2,88 | 2,88 | -3,36% | - |
| 01.07.2025 | 3,01 | 3,07 | 2,90 | 2,98 | -0,67% | - |
| 30.06.2025 | 3,02 | 3,06 | 2,99 | 3,00 | 0,00% | - |
| 27.06.2025 | 3,08 | 3,08 | 2,98 | 3,00 | -1,96% | - |
| 26.06.2025 | 3,01 | 3,07 | 3,01 | 3,06 | 2,00% | - |
| 25.06.2025 | 3,12 | 3,12 | 2,97 | 3,00 | -1,96% | - |
| 24.06.2025 | 3,11 | 3,12 | 2,98 | 3,06 | -1,29% | - |
| 23.06.2025 | 3,03 | 3,12 | 2,99 | 3,10 | 1,64% | - |
| 20.06.2025 | 3,17 | 3,19 | 2,98 | 3,05 | -3,79% | - |