33,580€
4,74%
Echtzeit-Aktienkurs Medincell S.A.
Bid:
Ask:
Aktienkurse zur Medincell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 32,77 | 33,74 | 32,06 | 33,64 | 4,93% | - |
| 15.10.2025 | 32,82 | 32,82 | 32,06 | 32,06 | -2,67% | - |
| 14.10.2025 | 33,60 | 33,60 | 32,06 | 32,94 | 3,65% | 15,00 |
| 13.10.2025 | 27,82 | 31,78 | 27,82 | 31,78 | 17,01% | - |
| 10.10.2025 | 28,22 | 28,22 | 27,10 | 27,16 | -1,88% | - |
| 09.10.2025 | 27,64 | 27,68 | 26,92 | 27,68 | 1,54% | - |
| 08.10.2025 | 26,74 | 27,26 | 26,74 | 27,26 | 3,57% | - |
| 07.10.2025 | 26,44 | 26,44 | 25,72 | 26,32 | 2,73% | - |
| 06.10.2025 | 26,20 | 26,20 | 25,58 | 25,62 | -1,46% | - |
| 03.10.2025 | 25,46 | 26,34 | 25,46 | 26,00 | 5,01% | - |
| 02.10.2025 | 24,66 | 25,00 | 24,66 | 24,76 | 5,09% | - |
| 01.10.2025 | 23,38 | 23,56 | 23,26 | 23,56 | 1,38% | - |
| 30.09.2025 | 22,82 | 23,24 | 22,70 | 23,24 | 3,47% | - |
| 29.09.2025 | 22,18 | 22,46 | 21,92 | 22,46 | 4,47% | - |
| 26.09.2025 | 21,98 | 21,98 | 21,00 | 21,50 | -1,01% | - |
| 25.09.2025 | 22,14 | 22,14 | 21,42 | 21,72 | 0,18% | - |
| 24.09.2025 | 21,74 | 21,78 | 21,58 | 21,68 | 2,46% | - |
| 23.09.2025 | 21,20 | 21,20 | 20,82 | 21,16 | -4,68% | - |
| 22.09.2025 | 21,86 | 22,31 | 21,70 | 22,20 | 7,45% | - |
| 19.09.2025 | 20,84 | 20,84 | 20,66 | 20,66 | 2,28% | - |
| 18.09.2025 | 20,40 | 20,40 | 20,04 | 20,20 | 1,66% | - |
| 17.09.2025 | 19,55 | 19,87 | 19,01 | 19,87 | 1,27% | - |
| 16.09.2025 | 19,85 | 19,85 | 19,54 | 19,62 | -1,36% | - |
| 15.09.2025 | 19,85 | 19,97 | 19,70 | 19,89 | -1,14% | - |
| 12.09.2025 | 19,13 | 20,12 | 19,13 | 20,12 | 5,84% | - |
| 11.09.2025 | 18,79 | 19,76 | 18,48 | 19,01 | 4,68% | - |
| 10.09.2025 | 18,52 | 18,52 | 18,02 | 18,16 | -3,07% | - |
| 09.09.2025 | 17,97 | 19,07 | 17,56 | 18,74 | 3,74% | - |
| 08.09.2025 | 16,99 | 18,16 | 16,46 | 18,06 | 9,92% | - |
| 05.09.2025 | 16,70 | 16,70 | 16,30 | 16,43 | 0,18% | - |
| 04.09.2025 | 16,82 | 16,82 | 16,40 | 16,40 | 0,43% | - |
| 03.09.2025 | 16,72 | 16,72 | 16,33 | 16,33 | -0,24% | - |
| 02.09.2025 | 16,83 | 16,83 | 16,37 | 16,37 | -1,50% | - |
| 01.09.2025 | 16,91 | 16,91 | 16,62 | 16,62 | -0,60% | - |
| 29.08.2025 | 16,99 | 16,99 | 16,72 | 16,72 | -0,18% | - |
| 28.08.2025 | 17,11 | 17,11 | 16,75 | 16,75 | 0,18% | - |
| 27.08.2025 | 17,05 | 17,05 | 16,72 | 16,72 | -0,54% | - |
| 26.08.2025 | 16,95 | 16,95 | 16,32 | 16,81 | -0,06% | - |
| 25.08.2025 | 17,63 | 17,63 | 16,52 | 16,82 | -4,81% | - |
| 22.08.2025 | 17,82 | 17,82 | 17,67 | 17,67 | 2,61% | - |
| 21.08.2025 | 17,43 | 17,43 | 17,13 | 17,22 | 0,17% | - |
| 20.08.2025 | 17,43 | 17,43 | 17,10 | 17,19 | -0,06% | - |
| 19.08.2025 | 17,21 | 17,21 | 16,87 | 17,20 | 1,59% | - |
| 18.08.2025 | 16,70 | 17,01 | 16,70 | 16,93 | 3,55% | - |
| 15.08.2025 | 16,24 | 16,65 | 16,24 | 16,35 | 3,61% | - |
| 14.08.2025 | 15,83 | 15,83 | 15,74 | 15,78 | 1,15% | - |
| 13.08.2025 | 15,67 | 15,67 | 15,50 | 15,60 | 1,89% | - |
| 12.08.2025 | 15,51 | 15,51 | 15,20 | 15,31 | -0,07% | - |
| 11.08.2025 | 15,77 | 15,77 | 15,32 | 15,32 | -1,29% | - |
| 08.08.2025 | 15,67 | 15,67 | 15,52 | 15,52 | 0,06% | - |
| 07.08.2025 | 15,57 | 15,57 | 15,31 | 15,51 | 1,91% | - |
| 06.08.2025 | 15,49 | 15,49 | 15,19 | 15,22 | -0,20% | - |
| 05.08.2025 | 15,53 | 15,53 | 15,25 | 15,25 | 1,40% | - |
| 04.08.2025 | 15,71 | 15,71 | 15,04 | 15,04 | -2,72% | - |
| 01.08.2025 | 16,64 | 16,64 | 15,46 | 15,46 | -6,02% | - |
| 31.07.2025 | 17,07 | 17,08 | 16,45 | 16,45 | -2,78% | - |
| 30.07.2025 | 16,92 | 16,92 | 16,79 | 16,92 | 0,83% | - |
| 29.07.2025 | 16,94 | 17,07 | 16,67 | 16,78 | 0,54% | - |
| 28.07.2025 | 16,91 | 16,91 | 16,69 | 16,69 | 0,60% | - |
| 25.07.2025 | 16,52 | 16,78 | 16,52 | 16,59 | 3,49% | - |
| 24.07.2025 | 16,05 | 16,06 | 15,89 | 16,03 | 2,23% | - |
| 23.07.2025 | 15,43 | 15,68 | 15,22 | 15,68 | 3,16% | - |
| 22.07.2025 | 15,63 | 15,63 | 15,20 | 15,20 | -1,36% | - |
| 21.07.2025 | 15,70 | 15,70 | 15,41 | 15,41 | -0,71% | - |
| 18.07.2025 | 15,71 | 15,71 | 15,39 | 15,52 | 0,19% | - |
| 17.07.2025 | 15,74 | 15,74 | 15,45 | 15,49 | -1,02% | - |
| 16.07.2025 | 15,94 | 15,94 | 15,65 | 15,65 | -0,89% | - |
| 15.07.2025 | 15,93 | 15,93 | 15,77 | 15,79 | 1,35% | - |
| 14.07.2025 | 15,68 | 15,68 | 15,49 | 15,58 | -0,76% | - |
| 11.07.2025 | 15,93 | 15,93 | 15,61 | 15,70 | 2,01% | - |
| 10.07.2025 | 15,61 | 15,61 | 15,39 | 15,39 | -0,19% | - |
| 09.07.2025 | 15,51 | 15,51 | 15,23 | 15,42 | 0,78% | - |
| 08.07.2025 | 15,91 | 15,91 | 15,05 | 15,30 | -4,43% | - |
| 07.07.2025 | 16,52 | 16,52 | 16,01 | 16,01 | -1,48% | - |
| 04.07.2025 | 16,13 | 16,25 | 15,94 | 16,25 | 2,14% | - |
| 03.07.2025 | 16,14 | 16,14 | 15,86 | 15,91 | -1,73% | - |
| 02.07.2025 | 16,20 | 16,20 | 15,87 | 16,19 | 1,44% | - |
| 01.07.2025 | 16,43 | 16,43 | 15,96 | 15,96 | -2,39% | - |
| 30.06.2025 | 16,50 | 16,50 | 16,35 | 16,35 | -0,67% | - |
| 27.06.2025 | 16,33 | 16,46 | 16,22 | 16,46 | 0,98% | - |
| 26.06.2025 | 16,55 | 16,55 | 16,30 | 16,30 | 0,00% | - |
| 25.06.2025 | 16,28 | 16,48 | 16,28 | 16,30 | 1,05% | - |
| 24.06.2025 | 17,05 | 17,05 | 16,13 | 16,13 | -3,30% | - |
| 23.06.2025 | 16,51 | 16,68 | 16,51 | 16,68 | 1,89% | - |
| 20.06.2025 | 16,35 | 16,37 | 16,25 | 16,37 | 2,50% | - |
| 19.06.2025 | 16,06 | 16,06 | 15,58 | 15,97 | 0,13% | - |
| 18.06.2025 | 14,74 | 15,95 | 14,74 | 15,95 | 7,92% | - |
| 17.06.2025 | 15,10 | 15,10 | 14,78 | 14,78 | -1,66% | - |
| 16.06.2025 | 15,19 | 15,19 | 14,80 | 15,03 | -0,07% | - |
| 13.06.2025 | 15,20 | 15,20 | 14,81 | 15,04 | -0,27% | - |
| 12.06.2025 | 15,47 | 15,47 | 15,08 | 15,08 | -0,20% | - |
| 11.06.2025 | 15,68 | 15,68 | 15,11 | 15,11 | -3,33% | - |
| 10.06.2025 | 15,70 | 15,70 | 15,61 | 15,63 | 1,03% | - |
| 09.06.2025 | 15,82 | 15,82 | 15,47 | 15,47 | -1,40% | - |
| 06.06.2025 | 15,99 | 15,99 | 15,67 | 15,69 | 0,64% | - |
| 05.06.2025 | 15,73 | 15,73 | 15,46 | 15,59 | 1,10% | - |
| 04.06.2025 | 15,81 | 15,81 | 15,42 | 15,42 | -0,84% | - |
| 03.06.2025 | 16,11 | 16,11 | 15,55 | 15,55 | -3,18% | - |
| 02.06.2025 | 16,30 | 16,30 | 15,99 | 16,06 | -0,93% | - |
| 30.05.2025 | 16,11 | 16,21 | 15,97 | 16,21 | -0,12% | - |