MEDICLIN Aktiengesellschaft MED
XETR · Deutschland · Gesundheitsdienstleistungen
€5,15-0,15 (-2,83 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5,15 | -2,83 % | €5,30 | €5,30 | €5,00 | 9,44K |
| 2026-09-30 | €5,30 | 0,00 % | €5,25 | €5,35 | €5,25 | 164 |
| 2026-09-29 | €5,30 | -1,85 % | €5,30 | €5,35 | €5,25 | 1,31K |
| 2026-09-28 | €5,40 | +0,93 % | €5,35 | €5,50 | €5,30 | 2,90K |
| 2026-09-25 | €5,35 | 0,00 % | €5,35 | €5,40 | €5,25 | 2,52K |
| 2026-09-24 | €5,35 | -1,83 % | €5,35 | €5,35 | €5,35 | 724 |
| 2026-09-23 | €5,45 | +1,87 % | €5,35 | €5,45 | €5,30 | 1,11K |
| 2026-09-22 | €5,35 | 0,00 % | €5,20 | €5,35 | €5,20 | 1,66K |
| 2026-09-21 | €5,35 | -2,73 % | €5,40 | €5,40 | €5,20 | 14,75K |
| 2026-09-18 | €5,50 | -3,51 % | €5,65 | €5,65 | €5,25 | 5,42K |
| 2026-09-17 | €5,70 | +0,88 % | €5,75 | €5,75 | €5,60 | 1,49K |
| 2026-09-16 | €5,65 | +0,89 % | €5,70 | €5,80 | €5,65 | 1,03K |
| 2026-09-15 | €5,60 | -0,88 % | €5,55 | €5,75 | €5,50 | 3,44K |
| 2026-09-14 | €5,65 | -0,88 % | €5,75 | €5,75 | €5,55 | 2,43K |
| 2026-09-11 | €5,70 | +2,70 % | €5,50 | €5,70 | €5,50 | 6,29K |
| 2026-09-10 | €5,55 | 0,00 % | €5,65 | €5,70 | €5,50 | 11,93K |
| 2026-09-09 | €5,55 | +1,83 % | €5,45 | €5,55 | €5,45 | 4,99K |
| 2026-09-08 | €5,45 | -0,91 % | €5,45 | €5,50 | €5,35 | 290 |
| 2026-09-07 | €5,50 | 0,00 % | €5,50 | €5,55 | €5,35 | 1,00K |
| 2026-09-04 | €5,50 | 0,00 % | €5,35 | €5,50 | €5,35 | 19 |
| 2026-09-03 | €5,50 | +1,85 % | €5,40 | €5,55 | €5,40 | 1,15K |
| 2026-09-02 | €5,40 | 0,00 % | €5,55 | €5,55 | €5,40 | 5 |
| 2026-09-01 | €5,40 | -1,82 % | €5,55 | €5,60 | €5,40 | 2,97K |
| 2026-08-31 | €5,50 | 0,00 % | €5,50 | €5,55 | €5,40 | 3,11K |
| 2026-08-28 | €5,50 | +0,92 % | €5,40 | €5,50 | €5,40 | 1,27K |
| 2026-08-27 | €5,45 | 0,00 % | €5,40 | €5,50 | €5,40 | 8,20K |
| 2026-08-26 | €5,45 | 0,00 % | €5,40 | €5,45 | €5,40 | 1,34K |
| 2026-08-25 | €5,45 | -0,91 % | €5,50 | €5,55 | €5,40 | 64,09K |
| 2026-08-24 | €5,50 | +8,91 % | €4,96 | €5,60 | €4,96 | 24,52K |
| 2026-08-21 | €5,05 | +1,00 % | €5,00 | €5,15 | €4,96 | 3,74K |
| 2026-08-20 | €5,00 | -0,99 % | €5,10 | €5,10 | €4,96 | 481 |
| 2026-08-19 | €5,05 | 0,00 % | €5,00 | €5,05 | €4,86 | 3,93K |
| 2026-08-18 | €5,05 | +1,00 % | €5,10 | €5,25 | €4,98 | 5,99K |
| 2026-08-17 | €5,00 | +4,60 % | €4,78 | €5,15 | €4,76 | 19,45K |
| 2026-08-14 | €4,78 | +1,70 % | €4,78 | €4,78 | €4,78 | 0 |
| 2026-08-13 | €4,70 | 0,00 % | €4,50 | €4,78 | €4,50 | 30,02K |
| 2026-08-12 | €4,70 | +2,62 % | €4,54 | €4,78 | €4,54 | 3,66K |
| 2026-08-11 | €4,58 | +0,44 % | €4,50 | €4,62 | €4,50 | 439 |
| 2026-08-10 | €4,56 | +6,05 % | €4,36 | €4,74 | €4,36 | 42,71K |
| 2026-08-07 | €4,30 | +1,90 % | €4,32 | €4,32 | €4,30 | 2 |
| 2026-08-06 | €4,22 | -2,31 % | €4,30 | €4,30 | €4,10 | 3,65K |
| 2026-08-05 | €4,32 | -0,92 % | €4,32 | €4,32 | €4,30 | 5,33K |
| 2026-08-04 | €4,36 | +6,34 % | €4,18 | €4,40 | €4,18 | 69,56K |
| 2026-08-03 | €4,10 | -0,49 % | €4,20 | €4,20 | €4,04 | 2,68K |
| 2026-07-31 | €4,12 | +0,49 % | €4,20 | €4,20 | €4,04 | 542 |
| 2026-07-30 | €4,10 | -0,97 % | €4,10 | €4,20 | €4,10 | 2,56K |
| 2026-07-29 | €4,14 | 0,00 % | €4,16 | €4,20 | €4,10 | 3,75K |
| 2026-07-28 | €4,14 | -0,48 % | €4,16 | €4,16 | €4,04 | 1,37K |
| 2026-07-27 | €4,16 | -2,35 % | €4,26 | €4,26 | €4,08 | 15,80K |
| 2026-07-24 | €4,26 | +3,40 % | €4,16 | €4,26 | €4,16 | 12,36K |
| 2026-07-23 | €4,12 | +0,49 % | €4,10 | €4,16 | €4,08 | 1,03K |
| 2026-07-22 | €4,10 | -1,44 % | €4,16 | €4,16 | €4,10 | 175 |
| 2026-07-21 | €4,16 | +0,48 % | €4,08 | €4,16 | €4,08 | 801 |
| 2026-07-20 | €4,14 | -0,48 % | €4,20 | €4,20 | €4,08 | 27 |
| 2026-07-17 | €4,16 | 0,00 % | €4,16 | €4,18 | €4,16 | 100 |
| 2026-07-16 | €4,16 | +0,97 % | €4,12 | €4,20 | €4,10 | 2,20K |
| 2026-07-15 | €4,12 | +0,49 % | €4,10 | €4,20 | €4,08 | 4,73K |
| 2026-07-14 | €4,10 | +0,49 % | €4,12 | €4,12 | €4,08 | 902 |
| 2026-07-13 | €4,08 | +0,99 % | €4,04 | €4,10 | €4,04 | 2,87K |
| 2026-07-10 | €4,04 | 0,00 % | €4,08 | €4,08 | €4,00 | 32 |
| 2026-07-09 | €4,04 | 0,00 % | €4,04 | €4,04 | €4,00 | 4,49K |
| 2026-07-08 | €4,04 | +0,50 % | €4,00 | €4,08 | €3,92 | 2,40K |
| 2026-07-07 | €4,02 | -0,99 % | €4,02 | €4,02 | €3,92 | 2,17K |
| 2026-07-06 | €4,06 | +1,00 % | €4,08 | €4,10 | €4,00 | 2,84K |
| 2026-07-03 | €4,02 | +1,52 % | €3,96 | €4,02 | €3,96 | 4,22K |
| 2026-07-02 | €3,96 | -0,50 % | €3,92 | €4,00 | €3,92 | 893 |
| 2026-07-01 | €3,98 | +0,51 % | €4,00 | €4,00 | €3,98 | 501 |
| 2026-06-30 | €3,96 | 0,00 % | €4,00 | €4,00 | €3,90 | 3,37K |
| 2026-06-29 | €3,96 | 0,00 % | €3,90 | €4,00 | €3,90 | 876 |
| 2026-06-26 | €3,96 | -1,00 % | €4,00 | €4,00 | €3,92 | 1,77K |
| 2026-06-25 | €4,00 | +1,01 % | €4,00 | €4,00 | €3,98 | 5,86K |
| 2026-06-24 | €3,96 | -0,50 % | €3,94 | €4,00 | €3,94 | 23,49K |
| 2026-06-23 | €3,98 | -0,50 % | €3,96 | €3,98 | €3,96 | 408 |
| 2026-06-22 | €4,00 | -1,48 % | €4,00 | €4,00 | €3,96 | 1,11K |
| 2026-06-19 | €4,06 | 0,00 % | €4,06 | €4,06 | €4,06 | 1,99K |
| 2026-06-18 | €4,06 | +0,50 % | €4,00 | €4,06 | €4,00 | 100 |
| 2026-06-17 | €4,04 | -0,98 % | €4,18 | €4,18 | €4,04 | 1,01K |
| 2026-06-16 | €4,08 | -0,97 % | €3,94 | €4,14 | €3,94 | 262 |
| 2026-06-15 | €4,12 | +1,48 % | €4,06 | €4,18 | €4,06 | 7,03K |
| 2026-06-12 | €4,06 | +2,01 % | €3,90 | €4,08 | €3,90 | 7,91K |
| 2026-06-11 | €3,98 | 0,00 % | €3,96 | €3,98 | €3,96 | 644 |
| 2026-06-10 | €3,98 | -5,24 % | €4,08 | €4,12 | €3,88 | 15,68K |
| 2026-06-09 | €4,20 | 0,00 % | €4,20 | €4,20 | €4,18 | 8,63K |
| 2026-06-08 | €4,20 | 0,00 % | €4,20 | €4,20 | €4,06 | 19,20K |
| 2026-06-05 | €4,20 | 0,00 % | €4,10 | €4,20 | €4,10 | 0 |
| 2026-06-04 | €4,20 | +0,96 % | €4,18 | €4,20 | €4,16 | 427 |
| 2026-06-03 | €4,16 | -0,48 % | €4,26 | €4,26 | €4,04 | 6,55K |
| 2026-06-02 | €4,18 | +6,09 % | €3,92 | €4,24 | €3,92 | 71,22K |
| 2026-06-01 | €3,94 | +5,35 % | €3,80 | €4,00 | €3,80 | 50,49K |
| 2026-05-29 | €3,74 | -1,06 % | €3,72 | €3,80 | €3,72 | 1,16K |