49,100€
1,99%
Echtzeit-Aktienkurs MEDCAP AB SK-,40
Bid:
Ask:
Aktienkurse zur MEDCAP AB SK-,40 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 48,58 | 48,58 | 48,58 | 48,58 | 0,91% | - |
| 21.10.2026 | 48,14 | 48,14 | 48,14 | 48,14 | 0,00% | - |
| 20.10.2026 | 47,98 | 48,14 | 47,98 | 48,14 | 0,63% | - |
| 19.10.2026 | 47,84 | 47,84 | 47,84 | 47,84 | 1,44% | - |
| 16.10.2026 | 47,16 | 47,16 | 47,16 | 47,16 | -1,05% | - |
| 15.10.2026 | 47,66 | 47,66 | 47,66 | 47,66 | 1,49% | - |
| 14.10.2026 | 46,96 | 46,96 | 46,96 | 46,96 | -0,68% | - |
| 13.10.2026 | 46,76 | 47,28 | 46,76 | 47,28 | 3,64% | - |
| 12.10.2026 | 45,62 | 45,62 | 45,62 | 45,62 | -0,04% | - |
| 09.10.2026 | 44,70 | 45,64 | 44,70 | 45,64 | 0,35% | - |
| 08.10.2026 | 45,48 | 45,48 | 45,48 | 45,48 | -0,04% | - |
| 07.10.2026 | 45,12 | 45,50 | 45,12 | 45,50 | 0,57% | - |
| 06.10.2026 | 45,24 | 45,24 | 45,24 | 45,24 | 0,53% | - |
| 05.10.2026 | 45,00 | 45,00 | 45,00 | 45,00 | 0,13% | - |
| 02.10.2026 | 45,16 | 45,16 | 44,94 | 44,94 | -0,22% | - |
| 01.10.2026 | 45,84 | 45,84 | 45,02 | 45,04 | -2,85% | 1,00 |
| 30.09.2026 | 45,32 | 46,36 | 45,32 | 46,36 | 0,22% | 5,00 |
| 29.09.2026 | 46,28 | 46,28 | 46,26 | 46,26 | -0,30% | 5,00 |
| 28.09.2026 | 46,28 | 46,40 | 46,28 | 46,40 | 0,13% | - |
| 25.09.2026 | 46,62 | 46,62 | 46,34 | 46,34 | -2,36% | - |
| 24.09.2026 | 47,46 | 47,46 | 47,46 | 47,46 | 1,41% | - |
| 23.09.2026 | 47,50 | 47,50 | 46,80 | 46,80 | -1,39% | - |
| 22.09.2026 | 46,96 | 47,46 | 46,96 | 47,46 | 1,11% | - |
| 21.09.2026 | 46,94 | 46,94 | 46,94 | 46,94 | 0,51% | - |
| 18.09.2026 | 46,70 | 46,70 | 46,70 | 46,70 | 0,60% | - |
| 17.09.2026 | 46,42 | 46,42 | 46,42 | 46,42 | 0,13% | - |
| 16.09.2026 | 46,36 | 46,36 | 46,36 | 46,36 | 0,96% | - |
| 15.09.2026 | 45,92 | 45,92 | 45,92 | 45,92 | -1,42% | - |
| 14.09.2026 | 46,58 | 46,58 | 46,58 | 46,58 | -0,13% | - |
| 11.09.2026 | 46,64 | 46,64 | 46,64 | 46,64 | -2,02% | - |
| 10.09.2026 | 47,60 | 47,60 | 47,60 | 47,60 | 0,04% | - |
| 09.09.2026 | 48,80 | 49,00 | 47,58 | 47,58 | -3,21% | 2,00 |
| 08.09.2026 | 49,16 | 49,16 | 49,16 | 49,16 | -1,09% | - |
| 07.09.2026 | 49,70 | 49,70 | 49,70 | 49,70 | -2,36% | - |
| 04.09.2026 | 50,90 | 50,90 | 50,90 | 50,90 | 2,95% | - |
| 03.09.2026 | 49,44 | 49,44 | 49,44 | 49,44 | -1,00% | - |
| 02.09.2026 | 49,94 | 49,94 | 49,94 | 49,94 | -0,12% | - |
| 01.09.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -1,57% | - |
| 31.08.2026 | 50,65 | 50,80 | 50,65 | 50,80 | 3,13% | 19,00 |
| 28.08.2026 | 49,26 | 49,26 | 49,26 | 49,26 | 0,16% | - |
| 27.08.2026 | 49,18 | 49,18 | 49,18 | 49,18 | -1,40% | - |
| 26.08.2026 | 49,88 | 49,88 | 49,88 | 49,88 | -1,71% | - |
| 25.08.2026 | 50,75 | 50,75 | 50,75 | 50,75 | -0,20% | - |
| 24.08.2026 | 50,85 | 50,85 | 50,85 | 50,85 | 1,19% | - |
| 21.08.2026 | 50,25 | 50,25 | 50,25 | 50,25 | 1,23% | - |
| 20.08.2026 | 49,64 | 49,64 | 49,64 | 49,64 | 0,85% | - |
| 19.08.2026 | 49,22 | 49,22 | 49,22 | 49,22 | -0,28% | - |
| 18.08.2026 | 49,36 | 49,36 | 49,36 | 49,36 | -0,64% | - |
| 17.08.2026 | 49,68 | 49,68 | 49,68 | 49,68 | 1,02% | - |
| 14.08.2026 | 49,18 | 49,18 | 49,18 | 49,18 | 0,04% | - |
| 13.08.2026 | 49,16 | 49,16 | 49,16 | 49,16 | -1,32% | - |
| 12.08.2026 | 49,82 | 49,82 | 49,82 | 49,82 | 3,53% | - |
| 11.08.2026 | 48,12 | 48,12 | 48,12 | 48,12 | -0,29% | - |
| 10.08.2026 | 48,26 | 48,26 | 48,26 | 48,26 | 0,92% | - |
| 07.08.2026 | 47,82 | 47,82 | 47,82 | 47,82 | -1,97% | - |
| 06.08.2026 | 48,78 | 48,78 | 48,78 | 48,78 | -2,28% | - |
| 05.08.2026 | 49,92 | 49,92 | 49,92 | 49,92 | -1,54% | - |
| 04.08.2026 | 50,70 | 50,70 | 50,70 | 50,70 | 2,01% | - |
| 03.08.2026 | 49,70 | 49,70 | 49,70 | 49,70 | -0,24% | - |
| 31.07.2026 | 49,82 | 49,82 | 49,82 | 49,82 | 3,79% | - |
| 30.07.2026 | 48,00 | 48,00 | 48,00 | 48,00 | -2,79% | - |
| 29.07.2026 | 49,38 | 49,38 | 49,38 | 49,38 | -1,54% | - |
| 28.07.2026 | 50,00 | 50,15 | 50,00 | 50,15 | 0,10% | 40,00 |
| 27.07.2026 | 50,10 | 50,10 | 50,10 | 50,10 | 0,10% | - |
| 24.07.2026 | 49,10 | 50,05 | 49,10 | 50,05 | -2,91% | 20,00 |
| 23.07.2026 | 51,55 | 51,55 | 51,55 | 51,55 | 2,69% | - |
| 22.07.2026 | 50,20 | 50,20 | 50,20 | 50,20 | 4,06% | - |
| 21.07.2026 | 48,24 | 48,24 | 48,24 | 48,24 | 4,46% | - |
| 20.07.2026 | 46,18 | 46,18 | 46,18 | 46,18 | -0,99% | - |
| 17.07.2026 | 46,64 | 46,64 | 46,64 | 46,64 | 2,42% | - |
| 16.07.2026 | 45,54 | 45,54 | 45,54 | 45,54 | -0,22% | - |
| 15.07.2026 | 45,64 | 45,64 | 45,64 | 45,64 | 0,48% | - |
| 14.07.2026 | 45,60 | 45,60 | 45,42 | 45,42 | 1,11% | 20,00 |
| 13.07.2026 | 44,92 | 44,92 | 44,92 | 44,92 | -1,79% | - |
| 10.07.2026 | 45,74 | 45,74 | 45,74 | 45,74 | 2,14% | - |
| 09.07.2026 | 44,78 | 44,78 | 44,78 | 44,78 | -3,12% | - |
| 08.07.2026 | 46,22 | 46,22 | 46,22 | 46,22 | -2,53% | - |
| 07.07.2026 | 47,42 | 47,42 | 47,42 | 47,42 | -3,30% | - |
| 06.07.2026 | 49,04 | 49,04 | 49,04 | 49,04 | 0,04% | - |
| 03.07.2026 | 49,06 | 49,06 | 48,88 | 49,02 | 3,64% | - |
| 02.07.2026 | 47,68 | 47,68 | 47,30 | 47,30 | 0,77% | - |
| 01.07.2026 | 46,94 | 46,94 | 46,94 | 46,94 | 2,04% | - |
| 30.06.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,09% | - |
| 29.06.2026 | 45,96 | 45,96 | 45,96 | 45,96 | -0,99% | - |
| 26.06.2026 | 46,42 | 46,42 | 46,42 | 46,42 | 3,11% | - |
| 25.06.2026 | 45,02 | 45,02 | 45,02 | 45,02 | 4,50% | - |
| 24.06.2026 | 43,08 | 43,08 | 43,08 | 43,08 | -0,09% | - |
| 23.06.2026 | 43,12 | 43,12 | 43,12 | 43,12 | 0,05% | - |
| 22.06.2026 | 43,10 | 43,10 | 43,10 | 43,10 | 0,00% | - |
| 19.06.2026 | 43,10 | 43,10 | 43,10 | 43,10 | -1,19% | - |
| 18.06.2026 | 43,62 | 43,62 | 43,62 | 43,62 | -1,89% | - |
| 17.06.2026 | 44,46 | 44,46 | 44,46 | 44,46 | -1,24% | - |
| 16.06.2026 | 45,02 | 45,02 | 45,02 | 45,02 | -0,79% | - |
| 15.06.2026 | 45,38 | 45,38 | 45,38 | 45,38 | 0,58% | - |
| 12.06.2026 | 45,12 | 45,12 | 45,12 | 45,12 | -1,78% | - |
| 11.06.2026 | 45,94 | 45,94 | 45,94 | 45,94 | -0,39% | - |
| 10.06.2026 | 45,48 | 46,12 | 45,48 | 46,12 | -0,09% | 20,00 |
| 09.06.2026 | 46,16 | 46,16 | 46,16 | 46,16 | 0,30% | - |
| 08.06.2026 | 46,02 | 46,02 | 46,02 | 46,02 | -3,44% | - |
| 05.06.2026 | 47,00 | 47,66 | 47,00 | 47,66 | 4,24% | 53,00 |