16,125€
3,43%
Echtzeit-Aktienkurs Medincell S.A.
Bid:
Ask:
Aktienkurse zur Medincell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.05.2025 | 16,27 | 16,27 | 16,20 | 16,23 | 1,88% | - |
| 28.05.2025 | 16,25 | 16,25 | 15,93 | 15,93 | -3,22% | - |
| 27.05.2025 | 16,48 | 16,50 | 16,38 | 16,46 | -1,38% | - |
| 26.05.2025 | 16,23 | 16,69 | 15,98 | 16,69 | 7,19% | - |
| 23.05.2025 | 15,56 | 15,57 | 15,40 | 15,57 | 1,37% | - |
| 22.05.2025 | 15,37 | 15,43 | 15,27 | 15,36 | 1,72% | - |
| 21.05.2025 | 15,27 | 15,27 | 15,08 | 15,10 | 1,14% | - |
| 20.05.2025 | 15,41 | 15,41 | 14,93 | 14,93 | -0,99% | - |
| 19.05.2025 | 15,01 | 15,08 | 14,99 | 15,08 | 2,17% | - |
| 16.05.2025 | 14,68 | 14,76 | 14,50 | 14,76 | 1,17% | - |
| 15.05.2025 | 15,14 | 15,14 | 14,59 | 14,59 | -3,57% | - |
| 14.05.2025 | 14,77 | 15,13 | 14,58 | 15,13 | 2,93% | - |
| 13.05.2025 | 14,97 | 14,97 | 14,70 | 14,70 | 0,07% | - |
| 12.05.2025 | 15,34 | 15,34 | 14,38 | 14,69 | -3,67% | - |
| 09.05.2025 | 15,26 | 15,26 | 15,03 | 15,25 | 1,87% | - |
| 08.05.2025 | 15,30 | 15,30 | 14,73 | 14,97 | 0,74% | - |
| 07.05.2025 | 15,12 | 15,12 | 14,75 | 14,86 | 0,47% | - |
| 06.05.2025 | 15,09 | 15,09 | 14,79 | 14,79 | 0,54% | - |
| 05.05.2025 | 15,20 | 15,20 | 14,68 | 14,71 | -1,61% | - |
| 02.05.2025 | 15,06 | 15,06 | 14,79 | 14,95 | 1,91% | - |
| 30.04.2025 | 14,67 | 14,83 | 14,67 | 14,67 | 1,45% | - |
| 29.04.2025 | 14,73 | 14,73 | 14,46 | 14,46 | -1,16% | - |
| 28.04.2025 | 14,72 | 14,72 | 14,46 | 14,63 | 1,04% | - |
| 25.04.2025 | 14,75 | 14,75 | 14,48 | 14,48 | 0,00% | - |
| 24.04.2025 | 14,39 | 14,48 | 14,18 | 14,48 | 0,35% | - |
| 23.04.2025 | 14,42 | 14,43 | 13,97 | 14,43 | 3,59% | - |
| 22.04.2025 | 13,84 | 13,93 | 13,74 | 13,93 | 0,80% | - |
| 17.04.2025 | 13,76 | 13,82 | 13,61 | 13,82 | 1,84% | - |
| 16.04.2025 | 13,63 | 13,63 | 13,45 | 13,57 | -0,44% | - |
| 15.04.2025 | 13,28 | 13,63 | 13,14 | 13,63 | 4,69% | - |
| 14.04.2025 | 12,85 | 13,02 | 12,69 | 13,02 | 4,24% | - |
| 11.04.2025 | 12,93 | 12,93 | 12,49 | 12,49 | -2,80% | - |
| 10.04.2025 | 13,37 | 13,37 | 12,85 | 12,85 | 1,90% | - |
| 09.04.2025 | 12,98 | 12,98 | 12,61 | 12,61 | -4,54% | - |
| 08.04.2025 | 13,00 | 13,21 | 12,78 | 13,21 | 6,10% | - |
| 07.04.2025 | 12,43 | 12,45 | 12,06 | 12,45 | -5,97% | - |
| 04.04.2025 | 13,60 | 13,60 | 13,24 | 13,24 | -2,36% | - |
| 03.04.2025 | 13,52 | 13,64 | 13,52 | 13,56 | 0,44% | - |
| 02.04.2025 | 13,90 | 13,90 | 13,50 | 13,50 | -3,98% | - |
| 01.04.2025 | 14,20 | 14,20 | 13,90 | 14,06 | 0,43% | - |
| 31.03.2025 | 14,62 | 14,62 | 14,00 | 14,00 | -3,31% | - |
| 28.03.2025 | 14,50 | 14,50 | 14,40 | 14,48 | 0,28% | - |
| 27.03.2025 | 14,56 | 14,56 | 14,42 | 14,44 | -0,82% | - |
| 26.03.2025 | 14,46 | 14,56 | 14,26 | 14,56 | 1,39% | - |
| 25.03.2025 | 14,64 | 14,64 | 14,32 | 14,36 | -0,97% | - |
| 24.03.2025 | 14,96 | 14,96 | 14,50 | 14,50 | -0,14% | - |
| 21.03.2025 | 14,48 | 14,52 | 14,32 | 14,52 | 0,69% | - |
| 20.03.2025 | 14,36 | 14,42 | 14,14 | 14,42 | 2,27% | - |
| 19.03.2025 | 14,10 | 14,10 | 14,00 | 14,10 | 1,15% | - |
| 18.03.2025 | 13,70 | 13,94 | 13,48 | 13,94 | 3,41% | - |
| 17.03.2025 | 13,50 | 13,50 | 13,36 | 13,48 | 0,30% | - |
| 14.03.2025 | 13,66 | 13,66 | 13,44 | 13,44 | -0,30% | - |
| 13.03.2025 | 13,66 | 13,66 | 13,48 | 13,48 | -0,74% | - |
| 12.03.2025 | 13,38 | 13,58 | 13,30 | 13,58 | 2,57% | - |
| 11.03.2025 | 13,48 | 13,48 | 13,18 | 13,24 | -0,30% | - |
| 10.03.2025 | 13,78 | 13,78 | 13,16 | 13,28 | -1,19% | - |
| 07.03.2025 | 13,88 | 13,88 | 13,44 | 13,44 | -1,61% | - |
| 06.03.2025 | 14,26 | 14,26 | 13,66 | 13,66 | -1,01% | - |
| 05.03.2025 | 14,06 | 14,06 | 13,80 | 13,80 | -0,72% | - |
| 04.03.2025 | 14,10 | 14,10 | 13,78 | 13,90 | -0,29% | - |
| 03.03.2025 | 13,94 | 13,94 | 13,86 | 13,94 | 1,46% | - |
| 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% | - |