15,750€
5,14%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 15,27 | 15,29 | 14,89 | 14,89 | -0,60% | - |
| 17.11.2025 | 14,74 | 15,01 | 14,66 | 14,98 | 3,88% | - |
| 14.11.2025 | 14,40 | 14,42 | 14,40 | 14,42 | -2,04% | - |
| 13.11.2025 | 14,74 | 14,76 | 14,70 | 14,72 | 0,14% | - |
| 12.11.2025 | 14,72 | 14,72 | 14,70 | 14,70 | -0,54% | - |
| 11.11.2025 | 14,78 | 14,82 | 14,78 | 14,78 | -1,07% | - |
| 10.11.2025 | 14,31 | 15,04 | 14,29 | 14,94 | 3,61% | 18,00 |
| 07.11.2025 | 14,38 | 14,42 | 14,38 | 14,42 | 0,21% | - |
| 06.11.2025 | 14,57 | 14,71 | 14,36 | 14,39 | -1,71% | 100,00 |
| 05.11.2025 | 14,66 | 14,66 | 14,59 | 14,64 | -2,72% | - |
| 04.11.2025 | 15,00 | 15,19 | 14,94 | 15,05 | -1,25% | 3,00 |
| 03.11.2025 | 15,75 | 15,83 | 15,23 | 15,24 | -3,24% | 369,00 |
| 31.10.2025 | 15,05 | 15,75 | 14,96 | 15,75 | 9,00% | 600,00 |
| 30.10.2025 | 14,47 | 14,49 | 14,45 | 14,45 | -1,16% | - |
| 29.10.2025 | 14,58 | 14,62 | 14,54 | 14,62 | -0,41% | - |
| 28.10.2025 | 14,72 | 14,72 | 14,66 | 14,68 | 3,23% | - |
| 27.10.2025 | 14,09 | 14,28 | 14,09 | 14,22 | -1,11% | - |
| 24.10.2025 | 14,52 | 14,54 | 14,36 | 14,38 | 0,07% | - |
| 23.10.2025 | 14,94 | 15,05 | 14,28 | 14,37 | -5,77% | 5,00 |
| 22.10.2025 | 15,31 | 15,31 | 15,18 | 15,25 | -0,07% | 413,00 |
| 20.10.2025 | 15,63 | 15,84 | 15,25 | 15,26 | -2,24% | 121,00 |
| 17.10.2025 | 15,62 | 15,62 | 15,58 | 15,61 | 8,10% | - |
| 16.10.2025 | 14,44 | 14,50 | 14,42 | 14,44 | -1,16% | - |
| 15.10.2025 | 15,11 | 15,14 | 14,55 | 14,61 | -6,41% | 75,00 |
| 14.10.2025 | 15,62 | 15,64 | 15,47 | 15,61 | -0,64% | - |
| 13.10.2025 | 14,32 | 15,74 | 14,21 | 15,71 | 9,48% | 3.899,00 |
| 10.10.2025 | 14,01 | 14,62 | 14,00 | 14,35 | 3,54% | - |
| 09.10.2025 | 13,94 | 13,98 | 13,78 | 13,86 | -1,00% | 50,00 |
| 08.10.2025 | 14,00 | 14,02 | 13,98 | 14,00 | -0,36% | - |
| 07.10.2025 | 13,99 | 14,05 | 13,98 | 14,05 | 0,29% | - |
| 06.10.2025 | 14,22 | 14,23 | 13,88 | 14,01 | -1,48% | 1.520,00 |
| 03.10.2025 | 14,32 | 14,32 | 14,03 | 14,22 | 0,78% | - |
| 02.10.2025 | 14,10 | 14,14 | 14,10 | 14,11 | -0,98% | - |
| 01.10.2025 | 14,24 | 14,30 | 13,96 | 14,25 | 1,14% | 500,00 |
| 30.09.2025 | 14,10 | 14,10 | 14,08 | 14,09 | -1,05% | - |
| 29.09.2025 | 14,21 | 14,26 | 14,21 | 14,24 | 1,64% | - |
| 26.09.2025 | 13,72 | 14,14 | 13,61 | 14,01 | 0,36% | - |
| 25.09.2025 | 14,01 | 14,02 | 13,95 | 13,96 | 0,94% | - |
| 24.09.2025 | 14,08 | 14,23 | 13,53 | 13,83 | 0,51% | 180,00 |
| 23.09.2025 | 13,75 | 13,76 | 13,74 | 13,76 | -4,04% | - |
| 22.09.2025 | 14,24 | 14,34 | 14,22 | 14,34 | 0,99% | - |
| 19.09.2025 | 13,96 | 14,51 | 13,90 | 14,20 | 2,90% | 10,00 |
| 18.09.2025 | 13,80 | 13,80 | 13,78 | 13,80 | 1,10% | - |
| 17.09.2025 | 13,67 | 13,68 | 13,64 | 13,65 | -0,07% | - |
| 16.09.2025 | 13,66 | 13,68 | 13,66 | 13,66 | -2,84% | - |
| 15.09.2025 | 14,08 | 14,08 | 14,06 | 14,06 | 6,11% | - |
| 12.09.2025 | 13,24 | 13,27 | 13,24 | 13,25 | -1,49% | - |
| 11.09.2025 | 13,59 | 13,71 | 13,39 | 13,45 | -0,07% | - |
| 10.09.2025 | 13,63 | 13,65 | 13,46 | 13,46 | -3,65% | - |
| 09.09.2025 | 13,95 | 13,98 | 13,85 | 13,97 | 0,58% | - |
| 08.09.2025 | 13,56 | 13,98 | 13,35 | 13,89 | 3,66% | 4.412,00 |
| 05.09.2025 | 13,35 | 13,50 | 13,15 | 13,40 | 0,45% | 888,00 |
| 04.09.2025 | 13,50 | 13,65 | 13,11 | 13,34 | -2,06% | 1.350,00 |
| 03.09.2025 | 13,39 | 13,62 | 13,36 | 13,62 | 1,79% | 300,00 |
| 02.09.2025 | 12,97 | 13,46 | 12,91 | 13,38 | 2,84% | 4.765,00 |
| 01.09.2025 | 13,58 | 13,63 | 12,73 | 13,01 | -4,06% | 525,00 |
| 29.08.2025 | 13,39 | 13,58 | 13,31 | 13,56 | 1,35% | - |
| 28.08.2025 | 13,54 | 13,63 | 13,32 | 13,38 | -0,82% | 150,00 |
| 27.08.2025 | 13,20 | 13,63 | 13,17 | 13,49 | 2,27% | 1.357,00 |
| 26.08.2025 | 13,81 | 13,88 | 12,95 | 13,19 | -4,49% | 300,00 |
| 25.08.2025 | 13,95 | 14,01 | 13,79 | 13,81 | -1,22% | - |
| 22.08.2025 | 13,64 | 14,06 | 13,62 | 13,98 | 2,57% | 150,00 |
| 21.08.2025 | 13,80 | 14,06 | 13,63 | 13,63 | -1,23% | 750,00 |
| 20.08.2025 | 14,04 | 14,06 | 13,80 | 13,80 | -1,85% | - |
| 19.08.2025 | 13,81 | 14,06 | 13,80 | 14,06 | 1,81% | 166,00 |
| 18.08.2025 | 14,02 | 14,12 | 13,78 | 13,81 | -0,79% | - |
| 15.08.2025 | 13,68 | 13,98 | 13,51 | 13,92 | 1,90% | - |
| 14.08.2025 | 13,80 | 14,00 | 13,45 | 13,66 | -1,16% | 207,00 |
| 13.08.2025 | 13,99 | 14,15 | 13,46 | 13,82 | -1,99% | 125,00 |
| 12.08.2025 | 13,92 | 14,27 | 13,85 | 14,10 | 1,29% | 201,00 |
| 11.08.2025 | 13,76 | 14,58 | 13,31 | 13,92 | 1,68% | 450,00 |
| 08.08.2025 | 13,36 | 14,67 | 13,30 | 13,69 | 2,62% | 365,00 |
| 07.08.2025 | 13,37 | 13,52 | 13,27 | 13,34 | -0,22% | 2.020,00 |
| 06.08.2025 | 13,60 | 13,69 | 13,07 | 13,37 | -1,33% | 140,00 |
| 05.08.2025 | 13,30 | 13,70 | 13,16 | 13,55 | 2,26% | - |
| 04.08.2025 | 13,30 | 13,53 | 13,18 | 13,25 | 0,15% | 400,00 |
| 01.08.2025 | 13,81 | 13,99 | 12,87 | 13,23 | -4,48% | - |
| 31.07.2025 | 13,34 | 13,95 | 13,34 | 13,85 | 3,82% | 733,00 |
| 30.07.2025 | 13,58 | 13,61 | 12,91 | 13,34 | -1,55% | 85,00 |
| 29.07.2025 | 13,27 | 13,74 | 13,11 | 13,55 | 2,03% | 731,00 |
| 28.07.2025 | 13,71 | 13,74 | 12,96 | 13,28 | -2,50% | 1.210,00 |
| 25.07.2025 | 13,64 | 13,84 | 13,49 | 13,62 | -0,07% | 2.340,00 |
| 24.07.2025 | 13,70 | 13,78 | 13,10 | 13,63 | -0,51% | 4.330,00 |
| 23.07.2025 | 13,98 | 14,31 | 13,12 | 13,70 | -0,80% | 5.560,00 |
| 22.07.2025 | 14,03 | 14,16 | 13,66 | 13,81 | -0,93% | 15,00 |
| 21.07.2025 | 14,34 | 14,39 | 13,65 | 13,94 | -2,72% | 501,00 |
| 18.07.2025 | 14,29 | 14,38 | 13,81 | 14,33 | 0,28% | 1.115,00 |
| 17.07.2025 | 14,00 | 14,30 | 14,00 | 14,29 | -2,19% | 2.200,00 |
| 16.07.2025 | 14,55 | 14,84 | 13,96 | 14,61 | 1,04% | 100,00 |
| 15.07.2025 | 14,52 | 14,57 | 14,31 | 14,46 | -0,48% | - |
| 14.07.2025 | 14,65 | 14,66 | 14,35 | 14,53 | -0,75% | 500,00 |
| 11.07.2025 | 14,36 | 14,74 | 14,24 | 14,64 | 1,81% | 175,00 |
| 10.07.2025 | 14,31 | 14,69 | 12,72 | 14,38 | 0,70% | 2.190,00 |
| 09.07.2025 | 14,61 | 14,61 | 13,91 | 14,28 | -2,33% | 1.235,00 |
| 08.07.2025 | 15,02 | 15,11 | 14,41 | 14,62 | -2,60% | 225,00 |
| 07.07.2025 | 14,70 | 15,03 | 14,41 | 15,01 | 2,11% | 640,00 |
| 04.07.2025 | 14,91 | 14,97 | 14,59 | 14,70 | -1,34% | - |
| 03.07.2025 | 14,80 | 15,20 | 14,67 | 14,90 | -0,47% | 1.000,00 |
| 02.07.2025 | 14,64 | 15,13 | 14,49 | 14,97 | 2,32% | 400,00 |
| 01.07.2025 | 15,10 | 15,21 | 14,57 | 14,63 | -3,05% | - |