14,450€
0,63%
Echtzeit-Aktienkurs Medincell SA
Bid:
Ask:
Aktienkurse zur Medincell SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 14,38 | 14,74 | 13,96 | 14,30 | -0,42% | 139.014,00 |
| 02.05.2024 | 14,86 | 14,94 | 14,24 | 14,36 | 0,00% | 131.761,00 |
| 30.04.2024 | 14,00 | 14,60 | 13,88 | 14,36 | 4,06% | 273.717,00 |
| 29.04.2024 | 12,74 | 13,90 | 12,74 | 13,80 | 9,00% | 221.319,00 |
| 26.04.2024 | 12,48 | 12,76 | 12,26 | 12,66 | 2,10% | 93.879,00 |
| 25.04.2024 | 12,18 | 12,94 | 12,12 | 12,40 | 2,48% | 121.673,00 |
| 24.04.2024 | 12,48 | 12,62 | 12,02 | 12,10 | -1,47% | 97.316,00 |
| 23.04.2024 | 11,58 | 12,48 | 11,58 | 12,28 | 6,23% | 197.954,00 |
| 22.04.2024 | 11,10 | 11,60 | 11,10 | 11,56 | 4,14% | 138.202,00 |
| 19.04.2024 | 11,00 | 11,18 | 10,76 | 11,10 | 1,83% | 126.039,00 |
| 18.04.2024 | 11,20 | 11,68 | 10,80 | 10,90 | -4,05% | 229.245,00 |
| 17.04.2024 | 10,32 | 11,62 | 9,92 | 11,36 | 22,02% | 977.484,00 |
| 16.04.2024 | 9,14 | 9,36 | 9,05 | 9,31 | 1,20% | 62.672,00 |
| 15.04.2024 | 9,19 | 9,36 | 9,15 | 9,20 | 0,33% | 28.747,00 |
| 12.04.2024 | 9,25 | 9,34 | 9,13 | 9,17 | -0,33% | 26.376,00 |
| 11.04.2024 | 9,21 | 9,27 | 9,10 | 9,20 | -0,76% | 32.888,00 |
| 10.04.2024 | 9,30 | 9,36 | 9,18 | 9,27 | 0,00% | 29.009,00 |
| 09.04.2024 | 9,37 | 9,48 | 9,22 | 9,27 | -0,86% | 25.439,00 |
| 08.04.2024 | 9,64 | 9,65 | 9,05 | 9,35 | -3,01% | 69.917,00 |
| 05.04.2024 | 9,96 | 9,96 | 9,55 | 9,64 | -3,60% | 42.261,00 |
| 04.04.2024 | 9,94 | 10,06 | 9,86 | 10,00 | 0,50% | 110.065,00 |
| 03.04.2024 | 9,75 | 9,96 | 9,75 | 9,95 | 2,05% | 45.836,00 |
| 02.04.2024 | 9,50 | 9,75 | 9,50 | 9,75 | 1,67% | 38.263,00 |
| 28.03.2024 | 9,50 | 9,65 | 9,38 | 9,59 | 1,48% | 17.083,00 |
| 27.03.2024 | 9,50 | 9,53 | 9,39 | 9,45 | -0,63% | 15.682,00 |
| 26.03.2024 | 9,65 | 9,65 | 9,45 | 9,51 | -1,35% | 18.431,00 |
| 25.03.2024 | 9,56 | 9,79 | 9,54 | 9,64 | 1,05% | 25.483,00 |
| 22.03.2024 | 9,34 | 9,57 | 9,34 | 9,54 | 1,71% | 17.166,00 |
| 21.03.2024 | 9,45 | 9,45 | 9,21 | 9,38 | -0,74% | 40.192,00 |
| 20.03.2024 | 9,53 | 9,57 | 9,45 | 9,45 | -0,74% | 7.858,00 |
| 19.03.2024 | 9,49 | 9,52 | 9,32 | 9,52 | 0,85% | 13.988,00 |
| 18.03.2024 | 9,30 | 9,50 | 9,21 | 9,44 | 1,72% | 24.859,00 |
| 15.03.2024 | 9,55 | 9,55 | 9,23 | 9,28 | -2,11% | 41.600,00 |
| 14.03.2024 | 9,50 | 9,84 | 9,48 | 9,48 | -0,84% | 33.253,00 |
| 13.03.2024 | 9,66 | 9,68 | 9,35 | 9,56 | -1,04% | 32.455,00 |
| 12.03.2024 | 9,66 | 9,66 | 9,40 | 9,66 | 0,10% | 33.298,00 |
| 11.03.2024 | 9,30 | 9,78 | 9,27 | 9,65 | 6,28% | 138.150,00 |
| 08.03.2024 | 9,14 | 9,22 | 9,06 | 9,08 | -1,09% | 14.798,00 |
| 07.03.2024 | 9,02 | 9,26 | 9,00 | 9,18 | 2,00% | 60.647,00 |
| 06.03.2024 | 8,98 | 9,12 | 8,88 | 9,00 | -0,11% | 18.773,00 |
| 05.03.2024 | 8,90 | 9,09 | 8,86 | 9,01 | 0,11% | 30.557,00 |
| 04.03.2024 | 8,95 | 9,00 | 8,85 | 9,00 | -0,33% | 20.107,00 |
| 01.03.2024 | 8,96 | 9,04 | 8,75 | 9,03 | 2,15% | 21.905,00 |
| 29.02.2024 | 9,34 | 9,34 | 8,68 | 8,84 | -5,05% | 81.021,00 |
| 28.02.2024 | 9,00 | 9,37 | 9,00 | 9,31 | 3,33% | 90.487,00 |
| 27.02.2024 | 8,94 | 9,15 | 8,90 | 9,01 | 0,11% | 29.444,00 |
| 26.02.2024 | 8,84 | 9,05 | 8,76 | 9,00 | 0,11% | 25.019,00 |
| 23.02.2024 | 9,00 | 9,05 | 8,88 | 8,99 | -0,22% | 18.731,00 |
| 22.02.2024 | 8,90 | 9,07 | 8,84 | 9,01 | 1,69% | 51.094,00 |
| 21.02.2024 | 8,85 | 8,93 | 8,76 | 8,86 | 0,68% | 34.430,00 |
| 20.02.2024 | 8,76 | 8,90 | 8,61 | 8,80 | 0,92% | 38.278,00 |
| 19.02.2024 | 8,80 | 8,82 | 8,69 | 8,72 | -0,91% | 25.559,00 |
| 16.02.2024 | 8,74 | 8,83 | 8,61 | 8,80 | 0,23% | 26.327,00 |
| 15.02.2024 | 8,64 | 8,79 | 8,62 | 8,78 | 1,62% | 21.262,00 |
| 14.02.2024 | 8,74 | 8,76 | 8,55 | 8,64 | -1,71% | 26.895,00 |
| 13.02.2024 | 8,70 | 8,79 | 8,63 | 8,79 | 0,92% | 25.100,00 |
| 12.02.2024 | 8,78 | 8,82 | 8,65 | 8,71 | -0,57% | 15.406,00 |
| 09.02.2024 | 8,85 | 8,85 | 8,65 | 8,76 | -1,02% | 42.186,00 |
| 08.02.2024 | 8,80 | 8,91 | 8,69 | 8,85 | 1,84% | 32.047,00 |
| 07.02.2024 | 8,94 | 8,94 | 8,60 | 8,69 | 0,23% | 33.647,00 |
| 06.02.2024 | 8,98 | 9,02 | 8,65 | 8,67 | -0,46% | 63.128,00 |
| 05.02.2024 | 8,87 | 8,87 | 8,60 | 8,71 | 2,23% | 44.501,00 |
| 02.02.2024 | 8,56 | 8,79 | 8,44 | 8,52 | -3,18% | 93.079,00 |
| 01.02.2024 | 8,98 | 9,13 | 8,56 | 8,80 | -1,23% | 143.906,00 |
| 31.01.2024 | 8,80 | 9,06 | 8,58 | 8,91 | 1,83% | 178.620,00 |
| 30.01.2024 | 8,45 | 8,82 | 8,42 | 8,75 | 5,17% | 87.508,00 |
| 29.01.2024 | 8,30 | 8,47 | 8,15 | 8,32 | 0,97% | 36.669,00 |
| 26.01.2024 | 8,24 | 8,34 | 8,08 | 8,24 | -0,72% | 35.836,00 |
| 25.01.2024 | 8,20 | 8,31 | 8,06 | 8,30 | 1,22% | 32.071,00 |
| 24.01.2024 | 8,46 | 8,54 | 8,17 | 8,20 | -2,38% | 62.281,00 |
| 23.01.2024 | 8,40 | 8,53 | 8,29 | 8,40 | 0,00% | 36.968,00 |
| 22.01.2024 | 8,24 | 8,53 | 8,24 | 8,40 | 3,32% | 90.456,00 |
| 19.01.2024 | 8,23 | 8,26 | 8,03 | 8,13 | -1,57% | 67.613,00 |
| 18.01.2024 | 8,13 | 8,30 | 8,07 | 8,26 | 2,74% | 33.398,00 |
| 17.01.2024 | 8,10 | 8,19 | 8,03 | 8,04 | -1,83% | 49.731,00 |
| 16.01.2024 | 8,00 | 8,43 | 7,85 | 8,19 | 0,24% | 146.558,00 |
| 15.01.2024 | 7,86 | 8,26 | 7,74 | 8,17 | 5,56% | 88.776,00 |
| 12.01.2024 | 7,57 | 7,91 | 7,50 | 7,74 | 2,38% | 54.398,00 |
| 11.01.2024 | 7,90 | 7,90 | 7,53 | 7,56 | -3,69% | 109.060,00 |
| 10.01.2024 | 7,83 | 7,98 | 7,70 | 7,85 | 0,38% | 57.405,00 |
| 09.01.2024 | 7,98 | 7,98 | 7,66 | 7,82 | -0,51% | 45.092,00 |
| 08.01.2024 | 7,87 | 7,94 | 7,68 | 7,86 | 3,83% | 69.172,00 |
| 05.01.2024 | 7,52 | 7,94 | 7,40 | 7,57 | 1,07% | 176.572,00 |
| 04.01.2024 | 7,15 | 7,56 | 7,10 | 7,49 | 8,39% | 137.554,00 |
| 03.01.2024 | 7,14 | 7,27 | 6,91 | 6,91 | -3,76% | 42.554,00 |
| 02.01.2024 | 7,30 | 7,45 | 7,16 | 7,18 | -0,28% | 63.112,00 |
| 29.12.2023 | 7,01 | 7,38 | 7,01 | 7,20 | 2,13% | 140.654,00 |
| 28.12.2023 | 6,78 | 7,11 | 6,78 | 7,05 | 3,68% | 97.373,00 |
| 27.12.2023 | 6,66 | 6,80 | 6,66 | 6,80 | 2,41% | 27.101,00 |
| 22.12.2023 | 6,70 | 6,70 | 6,50 | 6,64 | -0,75% | 40.549,00 |
| 21.12.2023 | 6,67 | 6,74 | 6,55 | 6,69 | 0,30% | 28.288,00 |
| 20.12.2023 | 7,05 | 7,09 | 6,41 | 6,67 | -4,71% | 123.675,00 |
| 19.12.2023 | 6,80 | 7,15 | 6,80 | 7,00 | 4,95% | 75.580,00 |
| 18.12.2023 | 6,67 | 6,67 | 6,67 | 6,67 | -3,05% | 49.707,00 |
| 15.12.2023 | 6,80 | 6,98 | 6,70 | 6,88 | 0,44% | 43.346,00 |
| 14.12.2023 | 6,76 | 6,95 | 6,73 | 6,85 | 2,85% | 45.505,00 |
| 13.12.2023 | 6,54 | 6,75 | 6,35 | 6,66 | -0,15% | 40.752,00 |
| 12.12.2023 | 6,90 | 7,07 | 6,27 | 6,67 | -2,91% | 141.139,00 |
| 11.12.2023 | 6,28 | 6,89 | 6,27 | 6,87 | 9,92% | 141.125,00 |
| 08.12.2023 | 6,00 | 6,25 | 5,99 | 6,25 | 6,66% | 48.725,00 |