23,250€
-5,02%
Echtzeit-Aktienkurs Medincell S.A.
Bid:
Ask:
Aktienkurse zur Medincell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 23,26 | 23,26 | 22,78 | 22,78 | -6,94% | - |
| 23.04.2026 | 23,56 | 24,48 | 23,40 | 24,48 | 2,94% | 2,00 |
| 22.04.2026 | 23,88 | 23,88 | 23,64 | 23,78 | -0,25% | - |
| 21.04.2026 | 22,94 | 23,84 | 22,94 | 23,84 | 2,41% | - |
| 20.04.2026 | 23,12 | 23,28 | 22,80 | 23,28 | -0,51% | - |
| 17.04.2026 | 23,64 | 23,64 | 23,30 | 23,40 | -4,57% | - |
| 16.04.2026 | 23,78 | 24,52 | 23,14 | 24,52 | 2,68% | 51,00 |
| 15.04.2026 | 24,14 | 24,38 | 23,88 | 23,88 | 0,25% | - |
| 14.04.2026 | 22,82 | 23,82 | 22,82 | 23,82 | 6,34% | - |
| 13.04.2026 | 22,00 | 22,40 | 22,00 | 22,40 | -3,36% | - |
| 10.04.2026 | 22,62 | 23,18 | 22,30 | 23,18 | 5,46% | - |
| 09.04.2026 | 21,42 | 21,98 | 21,40 | 21,98 | 1,85% | - |
| 08.04.2026 | 22,02 | 22,04 | 21,58 | 21,58 | 1,70% | - |
| 07.04.2026 | 21,76 | 21,76 | 21,22 | 21,22 | -2,12% | - |
| 02.04.2026 | 22,70 | 22,70 | 21,68 | 21,68 | -4,16% | - |
| 01.04.2026 | 22,50 | 22,62 | 22,42 | 22,62 | 5,41% | - |
| 31.03.2026 | 21,60 | 21,60 | 21,46 | 21,46 | 0,66% | - |
| 30.03.2026 | 21,40 | 21,40 | 21,32 | 21,32 | -0,84% | - |
| 27.03.2026 | 21,60 | 21,60 | 21,30 | 21,50 | 1,99% | - |
| 26.03.2026 | 20,84 | 21,08 | 20,84 | 21,08 | -0,85% | - |
| 25.03.2026 | 20,94 | 21,30 | 20,94 | 21,26 | 2,80% | - |
| 24.03.2026 | 20,34 | 20,68 | 20,34 | 20,68 | -2,36% | - |
| 23.03.2026 | 19,49 | 21,18 | 19,49 | 21,18 | 5,90% | - |
| 20.03.2026 | 20,18 | 20,18 | 20,00 | 20,00 | -0,30% | - |
| 19.03.2026 | 20,06 | 20,06 | 19,78 | 20,06 | -0,50% | - |
| 18.03.2026 | 20,46 | 20,46 | 20,12 | 20,16 | 0,00% | - |
| 17.03.2026 | 20,10 | 20,16 | 19,88 | 20,16 | 0,10% | - |
| 16.03.2026 | 20,06 | 20,14 | 19,76 | 20,14 | 0,30% | - |
| 13.03.2026 | 19,96 | 20,08 | 19,88 | 20,08 | -1,57% | - |
| 12.03.2026 | 20,86 | 20,86 | 20,40 | 20,40 | -4,40% | - |
| 11.03.2026 | 21,76 | 21,76 | 21,34 | 21,34 | -1,30% | - |
| 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% | - |