14,150€
2,83%
Echtzeit-Aktienkurs MEDINCELL S.A. EO-,01
Bid:
Ask:
Aktienkurse zur MEDINCELL S.A. EO-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 14,00 | 14,02 | 13,70 | 13,74 | -0,15% | - |
| 27.02.2025 | 14,00 | 14,00 | 13,76 | 13,76 | 1,78% | - |
| 26.02.2025 | 13,24 | 13,52 | 12,86 | 13,52 | 4,97% | - |
| 25.02.2025 | 13,28 | 13,28 | 12,88 | 12,88 | -2,28% | - |
| 24.02.2025 | 13,36 | 13,36 | 13,12 | 13,18 | 0,30% | - |
| 21.02.2025 | 13,26 | 13,26 | 13,10 | 13,14 | -0,90% | - |
| 20.02.2025 | 13,40 | 13,40 | 13,26 | 13,26 | -1,49% | - |
| 19.02.2025 | 13,44 | 13,48 | 13,44 | 13,46 | -1,61% | - |
| 18.02.2025 | 14,06 | 14,06 | 13,68 | 13,68 | -3,53% | 398,00 |
| 17.02.2025 | 13,96 | 14,18 | 13,90 | 14,18 | -0,56% | - |
| 14.02.2025 | 14,04 | 14,26 | 14,04 | 14,26 | -3,26% | - |
| 13.02.2025 | 14,98 | 14,98 | 14,74 | 14,74 | -0,94% | - |
| 12.02.2025 | 14,76 | 14,88 | 14,76 | 14,88 | -1,33% | - |
| 11.02.2025 | 14,74 | 15,08 | 14,74 | 15,08 | 0,94% | - |
| 10.02.2025 | 15,40 | 15,40 | 14,94 | 14,94 | -5,68% | - |
| 07.02.2025 | 16,10 | 16,10 | 15,84 | 15,84 | -1,86% | - |
| 06.02.2025 | 16,26 | 16,26 | 16,14 | 16,14 | 1,89% | - |
| 05.02.2025 | 15,78 | 15,84 | 15,78 | 15,84 | 0,64% | - |
| 04.02.2025 | 15,58 | 15,74 | 15,58 | 15,74 | 2,74% | - |
| 03.02.2025 | 15,44 | 15,54 | 15,32 | 15,32 | -1,42% | - |
| 31.01.2025 | 15,28 | 15,54 | 15,28 | 15,54 | 1,97% | - |
| 30.01.2025 | 15,34 | 15,34 | 15,08 | 15,24 | -5,22% | - |
| 29.01.2025 | 16,68 | 16,90 | 16,08 | 16,08 | -3,37% | - |
| 28.01.2025 | 16,10 | 16,64 | 16,10 | 16,64 | 3,74% | - |
| 27.01.2025 | 15,72 | 16,04 | 15,72 | 16,04 | 1,01% | - |
| 24.01.2025 | 15,52 | 15,88 | 15,52 | 15,88 | 1,40% | - |
| 23.01.2025 | 15,78 | 15,78 | 15,66 | 15,66 | -0,51% | - |
| 22.01.2025 | 15,64 | 15,74 | 15,64 | 15,74 | -0,88% | - |
| 21.01.2025 | 16,28 | 16,28 | 15,88 | 15,88 | -1,73% | - |
| 20.01.2025 | 16,04 | 16,16 | 16,00 | 16,16 | 1,25% | - |
| 17.01.2025 | 16,04 | 16,04 | 15,96 | 15,96 | -0,87% | - |
| 16.01.2025 | 15,96 | 16,10 | 15,96 | 16,10 | 0,00% | - |
| 15.01.2025 | 16,22 | 16,26 | 16,10 | 16,10 | 0,12% | - |
| 14.01.2025 | 16,20 | 16,20 | 16,08 | 16,08 | 0,25% | - |
| 13.01.2025 | 16,24 | 16,24 | 16,04 | 16,04 | -3,02% | - |
| 10.01.2025 | 16,52 | 16,54 | 16,52 | 16,54 | -0,96% | - |
| 09.01.2025 | 16,86 | 16,86 | 16,70 | 16,70 | -2,45% | - |
| 08.01.2025 | 17,02 | 17,12 | 16,98 | 17,12 | -2,17% | - |
| 07.01.2025 | 17,94 | 18,32 | 17,50 | 17,50 | -2,99% | - |
| 06.01.2025 | 18,14 | 18,14 | 17,90 | 18,04 | 3,68% | - |
| 03.01.2025 | 17,60 | 17,60 | 17,40 | 17,40 | 2,35% | - |
| 02.01.2025 | 16,48 | 17,00 | 16,32 | 17,00 | -0,82% | - |
| 30.12.2024 | 17,06 | 17,14 | 17,06 | 17,14 | 1,54% | - |
| 27.12.2024 | 16,72 | 16,88 | 16,72 | 16,88 | 2,18% | - |
| 23.12.2024 | 16,58 | 16,58 | 16,52 | 16,52 | 0,12% | - |
| 20.12.2024 | 16,84 | 16,98 | 16,50 | 16,50 | -1,32% | - |
| 19.12.2024 | 16,28 | 16,72 | 16,28 | 16,72 | 4,63% | - |
| 18.12.2024 | 15,86 | 15,98 | 15,80 | 15,98 | -0,25% | - |
| 17.12.2024 | 16,30 | 16,30 | 15,84 | 16,02 | 0,88% | - |
| 16.12.2024 | 16,28 | 16,28 | 15,88 | 15,88 | -0,87% | - |
| 13.12.2024 | 15,04 | 16,02 | 15,02 | 16,02 | 7,09% | - |
| 12.12.2024 | 15,44 | 15,44 | 14,96 | 14,96 | -4,96% | - |
| 11.12.2024 | 15,74 | 15,74 | 15,74 | 15,74 | -8,91% | - |
| 10.12.2024 | 16,82 | 17,64 | 16,82 | 17,28 | 4,47% | - |
| 09.12.2024 | 16,70 | 16,70 | 16,50 | 16,54 | 0,24% | - |
| 06.12.2024 | 16,44 | 16,50 | 16,44 | 16,50 | -0,60% | - |
| 05.12.2024 | 16,62 | 16,82 | 16,60 | 16,60 | 1,47% | - |
| 04.12.2024 | 16,30 | 16,36 | 16,18 | 16,36 | 0,74% | - |
| 03.12.2024 | 16,26 | 16,40 | 16,24 | 16,24 | -5,25% | - |
| 02.12.2024 | 17,10 | 17,14 | 17,10 | 17,14 | -2,94% | - |
| 29.11.2024 | 17,70 | 17,70 | 17,38 | 17,66 | -0,23% | - |
| 28.11.2024 | 17,44 | 17,70 | 17,44 | 17,70 | 1,37% | - |
| 27.11.2024 | 17,94 | 17,94 | 17,46 | 17,46 | -3,75% | - |
| 26.11.2024 | 17,48 | 18,14 | 17,46 | 18,14 | 4,49% | - |
| 25.11.2024 | 17,42 | 17,42 | 17,36 | 17,36 | 2,72% | - |
| 22.11.2024 | 17,16 | 17,16 | 16,90 | 16,90 | -1,74% | - |
| 21.11.2024 | 17,27 | 17,31 | 16,81 | 17,20 | 2,02% | - |
| 20.11.2024 | 16,88 | 16,88 | 16,86 | 16,86 | 2,93% | - |
| 19.11.2024 | 16,62 | 16,62 | 16,38 | 16,38 | -3,08% | - |
| 18.11.2024 | 17,28 | 17,28 | 16,90 | 16,90 | -3,32% | - |
| 15.11.2024 | 17,30 | 17,48 | 17,10 | 17,48 | -1,24% | - |
| 14.11.2024 | 17,60 | 17,70 | 17,52 | 17,70 | -0,34% | - |
| 13.11.2024 | 17,78 | 17,78 | 17,72 | 17,76 | -0,67% | - |
| 12.11.2024 | 17,84 | 17,90 | 17,84 | 17,88 | 1,36% | - |
| 11.11.2024 | 18,06 | 18,12 | 17,64 | 17,64 | 0,46% | - |
| 08.11.2024 | 17,62 | 17,68 | 17,56 | 17,56 | 1,86% | - |
| 07.11.2024 | 16,12 | 17,24 | 16,12 | 17,24 | 10,51% | - |
| 06.11.2024 | 15,16 | 15,60 | 15,16 | 15,60 | 2,50% | - |
| 05.11.2024 | 15,44 | 15,68 | 15,22 | 15,22 | -1,30% | - |
| 04.11.2024 | 15,66 | 15,66 | 15,42 | 15,42 | 2,12% | - |
| 01.11.2024 | 14,98 | 15,10 | 14,98 | 15,10 | 2,44% | - |
| 31.10.2024 | 14,92 | 14,94 | 14,74 | 14,74 | -1,60% | - |
| 30.10.2024 | 14,80 | 14,98 | 14,80 | 14,98 | 0,00% | - |
| 29.10.2024 | 14,82 | 14,98 | 14,82 | 14,98 | 2,18% | - |
| 28.10.2024 | 14,96 | 14,96 | 14,66 | 14,66 | -2,14% | - |
| 25.10.2024 | 14,84 | 14,98 | 14,84 | 14,98 | -0,13% | - |
| 24.10.2024 | 15,26 | 15,34 | 15,00 | 15,00 | -2,72% | - |
| 23.10.2024 | 15,66 | 15,68 | 15,42 | 15,42 | -1,28% | - |
| 22.10.2024 | 15,42 | 15,62 | 15,42 | 15,62 | -1,14% | - |
| 21.10.2024 | 15,58 | 15,80 | 15,58 | 15,80 | 3,00% | - |
| 18.10.2024 | 15,10 | 15,56 | 15,10 | 15,34 | 0,00% | 170,00 |
| 17.10.2024 | 15,38 | 15,38 | 15,32 | 15,34 | 0,52% | - |
| 16.10.2024 | 15,74 | 15,84 | 15,26 | 15,26 | -2,18% | - |
| 15.10.2024 | 15,60 | 15,60 | 15,52 | 15,60 | 2,90% | - |
| 14.10.2024 | 15,00 | 15,16 | 15,00 | 15,16 | 1,20% | - |
| 11.10.2024 | 15,16 | 15,16 | 14,98 | 14,98 | 0,67% | - |
| 10.10.2024 | 15,10 | 15,10 | 14,88 | 14,88 | -0,40% | - |
| 09.10.2024 | 15,22 | 15,32 | 14,94 | 14,94 | -1,32% | - |
| 08.10.2024 | 15,16 | 15,18 | 15,14 | 15,14 | 0,40% | - |
| 07.10.2024 | 15,16 | 15,16 | 14,98 | 15,08 | -0,26% | - |