22,080€
2,13%
Echtzeit-Aktienkurs Medincell S.A.
Bid:
Ask:
Aktienkurse zur Medincell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2026 | 22,65 | 22,73 | 21,34 | 22,11 | 2,27% | - |
| 10.03.2026 | 21,64 | 21,74 | 21,62 | 21,62 | 1,31% | - |
| 09.03.2026 | 20,80 | 21,34 | 20,40 | 21,34 | 2,69% | - |
| 06.03.2026 | 20,46 | 21,18 | 20,46 | 20,78 | -5,29% | - |
| 05.03.2026 | 22,42 | 22,68 | 21,94 | 21,94 | -3,52% | 300,00 |
| 04.03.2026 | 21,34 | 22,74 | 21,34 | 22,74 | 4,22% | - |
| 03.03.2026 | 21,88 | 21,88 | 21,80 | 21,82 | -2,24% | - |
| 02.03.2026 | 22,24 | 22,46 | 22,24 | 22,32 | 0,00% | - |
| 27.02.2026 | 23,18 | 23,18 | 22,32 | 22,32 | -4,94% | - |
| 26.02.2026 | 24,54 | 24,74 | 23,48 | 23,48 | -0,25% | - |
| 25.02.2026 | 23,24 | 23,54 | 23,24 | 23,54 | -0,51% | - |
| 24.02.2026 | 24,26 | 24,26 | 23,66 | 23,66 | 3,23% | - |
| 23.02.2026 | 25,72 | 25,72 | 22,92 | 22,92 | -1,12% | 78,00 |
| 20.02.2026 | 23,28 | 23,28 | 23,12 | 23,18 | -1,53% | - |
| 19.02.2026 | 23,20 | 23,54 | 23,20 | 23,54 | 1,12% | - |
| 18.02.2026 | 23,70 | 23,74 | 23,28 | 23,28 | -1,19% | - |
| 17.02.2026 | 23,12 | 23,56 | 23,12 | 23,56 | 1,03% | - |
| 16.02.2026 | 23,86 | 23,86 | 23,32 | 23,32 | -1,02% | - |
| 13.02.2026 | 23,58 | 23,58 | 23,32 | 23,56 | 0,43% | - |
| 12.02.2026 | 23,92 | 23,92 | 23,42 | 23,46 | 4,45% | - |
| 11.02.2026 | 22,68 | 22,68 | 22,46 | 22,46 | -3,11% | - |
| 10.02.2026 | 23,50 | 23,50 | 23,18 | 23,18 | -0,77% | - |
| 09.02.2026 | 23,36 | 23,36 | 23,30 | 23,36 | 3,27% | - |
| 06.02.2026 | 22,60 | 22,62 | 22,48 | 22,62 | 0,00% | - |
| 05.02.2026 | 22,50 | 22,62 | 22,28 | 22,62 | 0,98% | - |
| 04.02.2026 | 22,06 | 22,40 | 22,06 | 22,40 | 0,09% | - |
| 03.02.2026 | 22,58 | 22,58 | 22,38 | 22,38 | 2,29% | - |
| 02.02.2026 | 21,92 | 21,98 | 21,88 | 21,88 | -1,88% | - |
| 30.01.2026 | 22,80 | 22,80 | 22,26 | 22,30 | -1,41% | - |
| 29.01.2026 | 23,52 | 23,58 | 22,62 | 22,62 | -11,08% | - |
| 28.01.2026 | 26,46 | 26,46 | 25,44 | 25,44 | -4,07% | - |
| 27.01.2026 | 25,62 | 26,52 | 25,62 | 26,52 | 1,53% | - |
| 26.01.2026 | 27,44 | 27,44 | 26,12 | 26,12 | -7,11% | - |
| 23.01.2026 | 27,84 | 28,12 | 27,54 | 28,12 | 1,52% | - |
| 22.01.2026 | 27,34 | 27,70 | 27,24 | 27,70 | 5,48% | - |
| 21.01.2026 | 25,80 | 26,26 | 25,80 | 26,26 | 1,47% | - |
| 20.01.2026 | 25,74 | 25,88 | 25,44 | 25,88 | -1,52% | - |
| 19.01.2026 | 27,08 | 27,38 | 26,28 | 26,28 | -2,81% | - |
| 16.01.2026 | 26,52 | 27,04 | 26,52 | 27,04 | 2,97% | - |
| 15.01.2026 | 26,82 | 26,82 | 26,26 | 26,26 | -0,68% | - |
| 14.01.2026 | 25,70 | 26,44 | 25,70 | 26,44 | 3,69% | - |
| 13.01.2026 | 26,06 | 26,06 | 25,50 | 25,50 | 0,39% | - |
| 12.01.2026 | 25,02 | 25,40 | 24,46 | 25,40 | 1,44% | - |
| 09.01.2026 | 25,34 | 25,34 | 25,04 | 25,04 | -1,34% | - |
| 08.01.2026 | 25,24 | 25,38 | 24,94 | 25,38 | 4,70% | - |
| 07.01.2026 | 24,04 | 24,24 | 23,66 | 24,24 | 2,11% | - |
| 06.01.2026 | 23,46 | 23,74 | 23,22 | 23,74 | -0,75% | - |
| 05.01.2026 | 24,50 | 24,50 | 23,72 | 23,92 | -1,24% | - |
| 02.01.2026 | 24,74 | 24,74 | 24,22 | 24,22 | -1,62% | - |
| 30.12.2025 | 24,30 | 24,62 | 24,30 | 24,62 | -0,49% | - |
| 29.12.2025 | 24,70 | 24,74 | 24,66 | 24,74 | 0,24% | 200,00 |
| 23.12.2025 | 24,64 | 24,80 | 24,64 | 24,68 | -0,08% | - |
| 22.12.2025 | 24,74 | 24,74 | 24,28 | 24,70 | -1,52% | - |
| 19.12.2025 | 25,24 | 25,44 | 25,08 | 25,08 | -2,56% | - |
| 18.12.2025 | 25,34 | 25,74 | 25,34 | 25,74 | -1,38% | - |
| 17.12.2025 | 26,52 | 26,64 | 26,10 | 26,10 | -2,25% | - |
| 16.12.2025 | 26,28 | 26,70 | 26,24 | 26,70 | -1,18% | - |
| 15.12.2025 | 27,24 | 27,28 | 26,98 | 27,02 | -2,24% | 200,00 |
| 12.12.2025 | 28,70 | 28,92 | 27,64 | 27,64 | -0,50% | - |
| 11.12.2025 | 26,88 | 27,78 | 26,88 | 27,78 | 2,28% | - |
| 10.12.2025 | 26,04 | 27,16 | 25,88 | 27,16 | 2,03% | - |
| 09.12.2025 | 26,14 | 26,62 | 26,04 | 26,62 | 1,06% | - |
| 08.12.2025 | 26,34 | 26,34 | 26,34 | 26,34 | 2,01% | - |
| 05.12.2025 | 25,50 | 26,14 | 25,50 | 25,82 | 0,47% | - |
| 04.12.2025 | 25,94 | 25,94 | 25,64 | 25,70 | -1,91% | - |
| 03.12.2025 | 25,60 | 26,36 | 25,60 | 26,20 | -2,24% | - |
| 02.12.2025 | 27,68 | 27,68 | 26,80 | 26,80 | -4,69% | - |
| 01.12.2025 | 27,58 | 28,12 | 27,58 | 28,12 | 0,57% | - |
| 28.11.2025 | 27,62 | 27,96 | 27,60 | 27,96 | 0,22% | - |
| 27.11.2025 | 28,62 | 28,68 | 27,90 | 27,90 | -2,52% | - |
| 26.11.2025 | 28,22 | 28,86 | 28,22 | 28,62 | 0,07% | - |
| 25.11.2025 | 28,16 | 28,60 | 27,90 | 28,60 | 1,71% | - |
| 24.11.2025 | 28,10 | 28,12 | 27,50 | 28,12 | 1,96% | - |
| 21.11.2025 | 27,90 | 28,00 | 27,58 | 27,58 | -4,90% | - |
| 20.11.2025 | 29,70 | 29,84 | 29,00 | 29,00 | -2,49% | - |
| 19.11.2025 | 29,90 | 29,90 | 29,72 | 29,74 | -0,93% | - |
| 18.11.2025 | 29,64 | 30,22 | 29,46 | 30,02 | 1,35% | - |
| 17.11.2025 | 29,92 | 30,28 | 29,62 | 29,62 | -0,74% | - |
| 14.11.2025 | 30,34 | 30,34 | 29,84 | 29,84 | -2,86% | - |
| 13.11.2025 | 30,30 | 31,48 | 30,30 | 30,72 | 0,20% | - |
| 12.11.2025 | 29,50 | 30,88 | 29,50 | 30,66 | 3,58% | - |
| 11.11.2025 | 29,26 | 30,78 | 29,26 | 29,60 | -1,14% | - |
| 10.11.2025 | 31,44 | 31,44 | 29,94 | 29,94 | -1,96% | - |
| 07.11.2025 | 30,80 | 30,80 | 30,44 | 30,54 | -3,54% | - |
| 06.11.2025 | 34,76 | 34,76 | 31,66 | 31,66 | -6,61% | - |
| 05.11.2025 | 36,78 | 36,78 | 33,90 | 33,90 | -4,67% | - |
| 04.11.2025 | 36,24 | 36,24 | 34,64 | 35,56 | -3,16% | - |
| 03.11.2025 | 37,82 | 37,82 | 36,68 | 36,72 | -2,24% | - |
| 31.10.2025 | 36,14 | 37,66 | 36,14 | 37,56 | 5,15% | - |
| 30.10.2025 | 35,94 | 35,94 | 35,06 | 35,72 | 1,19% | - |
| 29.10.2025 | 36,44 | 36,64 | 35,30 | 35,30 | -0,73% | 200,00 |
| 28.10.2025 | 35,80 | 35,80 | 35,08 | 35,56 | 1,72% | - |
| 27.10.2025 | 35,94 | 35,94 | 34,96 | 34,96 | 1,10% | - |
| 24.10.2025 | 34,42 | 34,58 | 33,06 | 34,58 | 3,22% | - |
| 23.10.2025 | 33,22 | 33,50 | 33,04 | 33,50 | 0,36% | - |
| 22.10.2025 | 34,90 | 34,90 | 33,38 | 33,38 | -2,63% | - |
| 21.10.2025 | 34,76 | 34,76 | 33,80 | 34,28 | -0,98% | - |
| 20.10.2025 | 33,58 | 34,62 | 33,04 | 34,62 | 6,39% | - |
| 17.10.2025 | 32,64 | 32,64 | 32,22 | 32,54 | 1,50% | - |
| 16.10.2025 | 32,44 | 32,44 | 32,06 | 32,06 | 0,00% | - |