MedinCell SA MEDCL
EURONEXT · Frankreich · Gesundheitstechnologie
€23,18-0,92 (-3,82 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | €23,18 | -3,82 % | €23,92 | €23,94 | €22,80 | 73,24K |
| 2026-09-30 | €24,10 | +1,26 % | €23,96 | €24,12 | €23,44 | 62,62K |
| 2026-09-29 | €23,80 | -0,25 % | €23,86 | €24,44 | €23,56 | 104,98K |
| 2026-09-28 | €23,86 | +3,65 % | €23,10 | €24,02 | €22,96 | 59,57K |
| 2026-09-25 | €23,02 | -2,04 % | €23,44 | €23,44 | €22,78 | 37,82K |
| 2026-09-24 | €23,50 | +1,29 % | €23,40 | €24,20 | €23,20 | 71,87K |
| 2026-09-23 | €23,20 | +2,47 % | €22,84 | €23,74 | €22,44 | 107,38K |
| 2026-09-22 | €22,64 | +4,14 % | €21,68 | €22,74 | €21,44 | 74,67K |
| 2026-09-21 | €21,74 | -0,09 % | €22,24 | €22,28 | €21,40 | 69,72K |
| 2026-09-18 | €21,76 | -2,60 % | €22,40 | €22,90 | €21,76 | 90,20K |
| 2026-09-17 | €22,34 | +3,43 % | €21,66 | €22,34 | €21,66 | 60,74K |
| 2026-09-16 | €21,60 | +0,93 % | €21,40 | €21,76 | €21,08 | 48,55K |
| 2026-09-15 | €21,40 | -1,74 % | €21,70 | €21,70 | €21,16 | 62,40K |
| 2026-09-14 | €21,78 | +0,09 % | €21,62 | €22,30 | €21,56 | 130,80K |
| 2026-09-11 | €21,76 | -0,18 % | €21,76 | €22,08 | €21,46 | 76,65K |
| 2026-09-10 | €21,80 | -1,00 % | €22,10 | €22,42 | €21,66 | 90,31K |
| 2026-09-09 | €22,02 | -2,57 % | €22,52 | €23,14 | €21,98 | 74,40K |
| 2026-09-08 | €22,60 | -0,88 % | €22,68 | €23,20 | €22,50 | 64,34K |
| 2026-09-07 | €22,80 | 0,00 % | €22,76 | €23,00 | €22,50 | 40,13K |
| 2026-09-04 | €22,80 | -1,30 % | €23,34 | €23,58 | €22,64 | 73,64K |
| 2026-09-03 | €23,10 | -2,61 % | €23,70 | €24,16 | €22,90 | 74,06K |
| 2026-09-02 | €23,72 | -1,33 % | €24,20 | €24,26 | €23,60 | 71,78K |
| 2026-09-01 | €24,04 | -0,83 % | €24,36 | €24,96 | €24,02 | 69,13K |
| 2026-08-31 | €24,24 | +0,83 % | €24,18 | €24,38 | €23,44 | 91,92K |
| 2026-08-28 | €24,04 | -2,51 % | €24,66 | €24,74 | €24,04 | 25,46K |
| 2026-08-27 | €24,66 | +1,07 % | €24,50 | €24,80 | €24,34 | 37,25K |
| 2026-08-26 | €24,40 | -0,73 % | €24,72 | €24,78 | €24,30 | 26,65K |
| 2026-08-25 | €24,58 | +1,15 % | €24,30 | €24,80 | €24,30 | 36,56K |
| 2026-08-24 | €24,30 | -2,33 % | €24,50 | €24,56 | €23,68 | 70,15K |
| 2026-08-21 | €24,88 | +3,15 % | €24,22 | €24,88 | €24,06 | 41,29K |
| 2026-08-20 | €24,12 | -3,05 % | €24,94 | €25,28 | €24,06 | 56,86K |
| 2026-08-19 | €24,88 | +1,72 % | €24,46 | €25,04 | €24,46 | 36,47K |
| 2026-08-18 | €24,46 | -0,16 % | €24,44 | €24,70 | €24,20 | 26,63K |
| 2026-08-17 | €24,50 | +1,66 % | €24,30 | €24,56 | €24,14 | 32,75K |
| 2026-08-14 | €24,10 | -1,63 % | €24,32 | €24,36 | €23,00 | 56,79K |
| 2026-08-13 | €24,50 | -1,05 % | €24,80 | €25,20 | €24,50 | 28,91K |
| 2026-08-12 | €24,76 | +1,31 % | €24,60 | €25,16 | €24,42 | 37,52K |
| 2026-08-11 | €24,44 | +1,41 % | €24,20 | €24,90 | €23,98 | 78,85K |
| 2026-08-10 | €24,10 | -1,63 % | €24,52 | €24,86 | €23,98 | 54,41K |
| 2026-08-07 | €24,50 | -1,69 % | €25,00 | €25,18 | €24,50 | 36,21K |
| 2026-08-06 | €24,92 | -1,74 % | €25,54 | €25,62 | €24,92 | 38,26K |
| 2026-08-05 | €25,36 | +1,04 % | €25,20 | €25,62 | €24,80 | 52,98K |
| 2026-08-04 | €25,10 | +1,70 % | €25,02 | €25,30 | €24,22 | 53,82K |
| 2026-08-03 | €24,68 | -4,86 % | €25,92 | €26,26 | €24,68 | 92,82K |
| 2026-07-31 | €25,94 | -1,44 % | €26,52 | €27,22 | €25,90 | 73,85K |
| 2026-07-30 | €26,32 | +0,46 % | €26,32 | €26,62 | €25,54 | 74,50K |
| 2026-07-29 | €26,20 | +3,80 % | €25,56 | €27,36 | €25,14 | 158,45K |
| 2026-07-28 | €25,24 | -2,92 % | €25,96 | €26,16 | €25,24 | 59,85K |
| 2026-07-27 | €26,00 | 0,00 % | €26,30 | €26,52 | €25,82 | 58,40K |
| 2026-07-24 | €26,00 | +1,09 % | €25,72 | €26,16 | €25,20 | 57,69K |
| 2026-07-23 | €25,72 | +1,26 % | €25,40 | €25,96 | €24,96 | 54,13K |
| 2026-07-22 | €25,40 | 0,00 % | €25,20 | €25,72 | €24,90 | 65,34K |
| 2026-07-21 | €25,40 | +1,20 % | €25,30 | €25,84 | €24,78 | 60,93K |
| 2026-07-20 | €25,10 | -1,10 % | €25,24 | €25,70 | €25,10 | 48,21K |
| 2026-07-17 | €25,38 | -0,47 % | €25,50 | €25,58 | €25,04 | 53,19K |
| 2026-07-16 | €25,50 | -1,32 % | €26,44 | €26,48 | €25,32 | 66,83K |
| 2026-07-15 | €25,84 | -2,20 % | €26,60 | €26,60 | €25,58 | 75,69K |
| 2026-07-14 | €26,42 | -1,71 % | €26,86 | €26,86 | €26,14 | 77,70K |
| 2026-07-13 | €26,88 | -0,81 % | €26,84 | €27,40 | €26,64 | 75,84K |
| 2026-07-10 | €27,10 | -2,66 % | €28,04 | €28,04 | €27,00 | 76,41K |
| 2026-07-09 | €27,84 | -3,20 % | €28,70 | €28,82 | €27,56 | 80,75K |
| 2026-07-08 | €28,76 | -1,84 % | €29,12 | €29,22 | €28,26 | 59,81K |
| 2026-07-07 | €29,30 | +2,88 % | €28,48 | €29,40 | €28,32 | 88,44K |
| 2026-07-06 | €28,48 | -3,52 % | €29,64 | €29,76 | €27,74 | 126,18K |
| 2026-07-03 | €29,52 | +0,41 % | €29,22 | €29,74 | €28,74 | 73,90K |
| 2026-07-02 | €29,40 | +0,41 % | €29,18 | €29,66 | €28,16 | 107,78K |
| 2026-07-01 | €29,28 | +2,23 % | €28,80 | €29,56 | €28,44 | 115,04K |
| 2026-06-30 | €28,64 | +5,92 % | €27,32 | €28,86 | €26,92 | 222,37K |
| 2026-06-29 | €27,04 | +4,08 % | €26,06 | €27,30 | €25,88 | 81,81K |
| 2026-06-26 | €25,98 | +2,61 % | €25,32 | €26,26 | €24,90 | 62,63K |
| 2026-06-25 | €25,32 | +1,20 % | €25,46 | €25,46 | €24,66 | 46,80K |
| 2026-06-24 | €25,02 | -5,08 % | €26,40 | €26,40 | €24,60 | 82,04K |
| 2026-06-23 | €26,36 | +5,19 % | €25,40 | €26,36 | €24,88 | 138,13K |
| 2026-06-22 | €25,06 | +4,07 % | €24,00 | €25,06 | €24,00 | 82,99K |
| 2026-06-19 | €24,08 | -1,71 % | €24,98 | €25,50 | €23,82 | 160,42K |
| 2026-06-18 | €24,50 | -0,57 % | €24,98 | €25,72 | €24,18 | 132,08K |
| 2026-06-17 | €24,64 | -12,06 % | €25,78 | €25,98 | €23,62 | 423,00K |
| 2026-06-16 | €28,02 | +0,72 % | €28,20 | €28,62 | €27,56 | 111,24K |
| 2026-06-15 | €27,82 | +1,46 % | €28,16 | €28,20 | €27,52 | 70,85K |
| 2026-06-12 | €27,42 | -1,01 % | €27,70 | €28,30 | €26,90 | 53,02K |
| 2026-06-11 | €27,70 | +4,29 % | €26,46 | €27,86 | €26,26 | 73,64K |
| 2026-06-10 | €26,56 | -4,46 % | €27,80 | €27,90 | €26,34 | 96,16K |
| 2026-06-09 | €27,80 | -0,93 % | €27,64 | €28,48 | €27,64 | 91,73K |
| 2026-06-08 | €28,06 | +4,55 % | €26,82 | €28,06 | €26,70 | 100,85K |
| 2026-06-05 | €26,84 | 0,00 % | €27,48 | €27,56 | €26,50 | 91,45K |
| 2026-06-04 | €26,84 | +4,11 % | €26,28 | €26,92 | €25,88 | 78,62K |
| 2026-06-03 | €25,78 | -3,88 % | €27,12 | €27,36 | €25,74 | 213,41K |
| 2026-06-02 | €26,82 | -5,16 % | €28,30 | €28,46 | €26,60 | 123,37K |
| 2026-06-01 | €28,28 | +0,07 % | €29,28 | €29,48 | €28,04 | 139,15K |
| 2026-05-29 | €28,26 | -0,63 % | €28,90 | €29,28 | €28,20 | 356,04K |