28,680€
0,28%
Echtzeit-Aktienkurs Medincell S.A.
Bid:
Ask:
Aktienkurse zur Medincell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |