26,400€
5,01%
Echtzeit-Aktienkurs Medincell S.A.
Bid:
Ask:
Aktienkurse zur Medincell S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 26,22 | 26,30 | 26,19 | 26,19 | 4,18% | - |
| 24.07.2026 | 24,70 | 25,14 | 24,58 | 25,14 | 2,03% | - |
| 23.07.2026 | 24,22 | 24,64 | 24,22 | 24,64 | -0,81% | - |
| 22.07.2026 | 24,26 | 24,84 | 24,26 | 24,84 | 1,14% | - |
| 21.07.2026 | 24,36 | 24,56 | 24,24 | 24,56 | -1,21% | - |
| 20.07.2026 | 24,44 | 24,86 | 24,44 | 24,86 | 2,05% | - |
| 17.07.2026 | 24,42 | 24,48 | 24,36 | 24,36 | -0,90% | - |
| 16.07.2026 | 25,32 | 25,42 | 24,58 | 24,58 | -1,84% | - |
| 15.07.2026 | 25,26 | 25,26 | 25,04 | 25,04 | -1,88% | - |
| 14.07.2026 | 25,54 | 25,60 | 25,52 | 25,52 | -1,85% | - |
| 13.07.2026 | 26,00 | 26,44 | 26,00 | 26,00 | -3,35% | - |
| 10.07.2026 | 27,34 | 27,34 | 26,76 | 26,90 | -1,61% | - |
| 09.07.2026 | 27,12 | 27,34 | 27,12 | 27,34 | -1,16% | - |
| 08.07.2026 | 28,04 | 28,04 | 27,66 | 27,66 | -0,29% | - |
| 07.07.2026 | 27,94 | 27,94 | 27,74 | 27,74 | 1,91% | - |
| 06.07.2026 | 28,28 | 28,28 | 27,22 | 27,22 | -3,95% | - |
| 03.07.2026 | 28,26 | 28,34 | 28,04 | 28,34 | 1,00% | - |
| 02.07.2026 | 27,96 | 28,06 | 27,82 | 28,06 | 0,07% | - |
| 01.07.2026 | 27,84 | 28,36 | 27,84 | 28,04 | 1,82% | - |
| 30.06.2026 | 26,40 | 27,54 | 26,40 | 27,54 | 5,68% | - |
| 29.06.2026 | 25,28 | 26,06 | 25,28 | 26,06 | 4,83% | - |
| 26.06.2026 | 24,26 | 24,86 | 24,14 | 24,86 | 3,41% | - |
| 25.06.2026 | 24,24 | 24,32 | 24,04 | 24,04 | -1,07% | - |
| 24.06.2026 | 25,18 | 25,18 | 24,30 | 24,30 | -1,94% | - |
| 23.06.2026 | 24,72 | 25,02 | 24,72 | 24,78 | 2,23% | - |
| 22.06.2026 | 23,32 | 24,24 | 23,32 | 24,24 | 3,86% | - |
| 19.06.2026 | 24,04 | 24,04 | 23,34 | 23,34 | -3,47% | - |
| 18.06.2026 | 24,48 | 24,48 | 24,18 | 24,18 | -1,95% | - |
| 17.06.2026 | 27,54 | 27,56 | 23,64 | 24,66 | -8,53% | - |
| 16.06.2026 | 27,26 | 27,26 | 26,96 | 26,96 | -0,44% | - |
| 15.06.2026 | 26,90 | 27,08 | 26,82 | 27,08 | 3,12% | - |
| 12.06.2026 | 27,14 | 27,14 | 26,26 | 26,26 | -0,23% | - |
| 11.06.2026 | 25,64 | 26,32 | 25,64 | 26,32 | 0,61% | - |
| 10.06.2026 | 26,44 | 26,44 | 26,12 | 26,16 | -4,53% | - |
| 09.06.2026 | 27,00 | 27,40 | 27,00 | 27,40 | 1,78% | - |
| 08.06.2026 | 26,26 | 26,92 | 26,26 | 26,92 | 3,46% | - |
| 05.06.2026 | 26,38 | 26,38 | 26,02 | 26,02 | 3,75% | - |
| 04.06.2026 | 25,22 | 25,22 | 25,08 | 25,08 | -1,10% | - |
| 03.06.2026 | 26,14 | 26,14 | 25,36 | 25,36 | -2,84% | - |
| 02.06.2026 | 27,34 | 27,34 | 26,10 | 26,10 | -5,02% | - |
| 01.06.2026 | 28,06 | 28,24 | 27,48 | 27,48 | -1,08% | - |
| 29.05.2026 | 27,90 | 27,90 | 27,78 | 27,78 | 3,12% | - |
| 28.05.2026 | 25,70 | 26,94 | 25,70 | 26,94 | 4,42% | - |
| 27.05.2026 | 26,12 | 26,12 | 25,80 | 25,80 | -0,15% | - |
| 26.05.2026 | 25,80 | 25,90 | 25,80 | 25,84 | 0,31% | - |
| 25.05.2026 | 26,34 | 26,34 | 25,76 | 25,76 | -2,13% | - |
| 22.05.2026 | 26,24 | 26,48 | 26,24 | 26,32 | 4,20% | - |
| 21.05.2026 | 25,88 | 25,90 | 25,26 | 25,26 | -2,85% | - |
| 20.05.2026 | 25,16 | 26,00 | 25,06 | 26,00 | 3,67% | - |
| 19.05.2026 | 24,88 | 25,26 | 24,88 | 25,08 | -2,87% | - |
| 18.05.2026 | 26,08 | 26,08 | 25,82 | 25,82 | -5,35% | - |
| 15.05.2026 | 27,50 | 27,66 | 27,28 | 27,28 | 0,81% | - |
| 14.05.2026 | 28,76 | 28,76 | 26,96 | 27,06 | 1,42% | 285,00 |
| 13.05.2026 | 27,54 | 27,74 | 26,68 | 26,68 | 3,01% | - |
| 12.05.2026 | 25,64 | 25,90 | 25,64 | 25,90 | -0,23% | - |
| 11.05.2026 | 25,88 | 25,96 | 25,88 | 25,96 | 3,34% | - |
| 08.05.2026 | 25,70 | 25,70 | 25,12 | 25,12 | -2,79% | - |
| 07.05.2026 | 25,70 | 26,04 | 25,70 | 25,84 | -0,23% | - |
| 06.05.2026 | 24,86 | 25,90 | 24,86 | 25,90 | 6,85% | - |
| 05.05.2026 | 23,76 | 24,24 | 23,76 | 24,24 | 5,76% | - |
| 04.05.2026 | 24,10 | 24,10 | 22,92 | 22,92 | -2,72% | - |
| 30.04.2026 | 23,60 | 23,60 | 23,36 | 23,56 | 0,34% | - |
| 29.04.2026 | 22,02 | 23,48 | 21,96 | 23,48 | 5,58% | - |
| 28.04.2026 | 22,74 | 22,80 | 22,24 | 22,24 | -1,94% | - |
| 27.04.2026 | 22,68 | 22,76 | 22,68 | 22,68 | -0,44% | - |
| 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 |