15,950€
-1,30%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 15,97 | 16,01 | 15,97 | 16,01 | -0,93% | - |
| 19.02.2026 | 16,19 | 16,19 | 16,14 | 16,16 | -0,68% | - |
| 18.02.2026 | 16,51 | 16,72 | 16,25 | 16,27 | -0,37% | 20,00 |
| 17.02.2026 | 16,25 | 16,33 | 16,24 | 16,33 | 0,18% | - |
| 16.02.2026 | 16,58 | 16,66 | 16,18 | 16,30 | -2,51% | 4,00 |
| 13.02.2026 | 16,75 | 16,76 | 16,68 | 16,72 | 0,66% | - |
| 12.02.2026 | 16,78 | 16,78 | 16,58 | 16,61 | 0,12% | - |
| 11.02.2026 | 16,93 | 16,98 | 16,51 | 16,59 | -2,75% | 250,00 |
| 10.02.2026 | 17,08 | 17,08 | 17,06 | 17,06 | -0,47% | - |
| 09.02.2026 | 17,12 | 17,15 | 17,09 | 17,14 | 4,58% | - |
| 06.02.2026 | 16,42 | 16,44 | 16,30 | 16,39 | -3,08% | 150,00 |
| 05.02.2026 | 16,92 | 16,92 | 16,88 | 16,91 | -2,70% | - |
| 04.02.2026 | 17,34 | 17,40 | 17,34 | 17,38 | -1,08% | - |
| 03.02.2026 | 17,96 | 17,98 | 17,56 | 17,57 | -3,83% | 200,00 |
| 02.02.2026 | 18,01 | 18,27 | 17,96 | 18,27 | 8,49% | - |
| 30.01.2026 | 16,84 | 16,86 | 16,84 | 16,84 | -1,86% | - |
| 29.01.2026 | 17,18 | 17,18 | 17,14 | 17,16 | -0,17% | - |
| 28.01.2026 | 17,22 | 17,22 | 17,19 | 17,19 | -1,04% | - |
| 27.01.2026 | 17,37 | 17,37 | 17,37 | 17,37 | 1,28% | - |
| 26.01.2026 | 17,24 | 17,28 | 17,05 | 17,15 | -0,06% | 20,00 |
| 23.01.2026 | 17,14 | 17,16 | 17,14 | 17,16 | 1,30% | - |
| 22.01.2026 | 17,04 | 17,04 | 16,91 | 16,94 | -1,28% | 300,00 |
| 21.01.2026 | 17,18 | 17,20 | 17,16 | 17,16 | -3,60% | - |
| 20.01.2026 | 17,55 | 17,80 | 17,47 | 17,80 | 2,24% | - |
| 19.01.2026 | 17,47 | 17,55 | 17,12 | 17,41 | -0,29% | 550,00 |
| 16.01.2026 | 17,33 | 17,47 | 17,01 | 17,46 | 0,52% | 392,00 |
| 15.01.2026 | 17,75 | 17,78 | 17,35 | 17,37 | -3,87% | 280,00 |
| 14.01.2026 | 18,07 | 18,10 | 18,05 | 18,07 | -3,88% | - |
| 13.01.2026 | 18,79 | 18,80 | 18,78 | 18,80 | 1,29% | - |
| 12.01.2026 | 18,57 | 18,57 | 18,55 | 18,56 | 0,49% | - |
| 09.01.2026 | 18,59 | 18,81 | 18,36 | 18,47 | -1,12% | 10,00 |
| 08.01.2026 | 18,68 | 18,70 | 18,66 | 18,68 | 1,52% | - |
| 07.01.2026 | 18,40 | 18,41 | 18,40 | 18,40 | -0,54% | - |
| 06.01.2026 | 18,30 | 18,50 | 18,30 | 18,50 | 2,78% | - |
| 05.01.2026 | 18,22 | 18,22 | 17,50 | 18,00 | -2,12% | - |
| 02.01.2026 | 18,97 | 19,39 | 18,33 | 18,39 | 0,93% | 126,00 |
| 30.12.2025 | 18,21 | 18,22 | 18,20 | 18,22 | 2,59% | - |
| 29.12.2025 | 17,87 | 18,21 | 17,68 | 17,76 | -0,11% | - |
| 23.12.2025 | 17,79 | 17,80 | 17,78 | 17,78 | -1,11% | - |
| 22.12.2025 | 17,75 | 18,08 | 17,74 | 17,98 | 1,24% | - |
| 19.12.2025 | 17,78 | 17,78 | 17,74 | 17,76 | -0,45% | - |
| 18.12.2025 | 17,83 | 17,85 | 17,83 | 17,84 | 0,90% | - |
| 17.12.2025 | 17,67 | 17,68 | 17,67 | 17,68 | 0,51% | 200,00 |
| 16.12.2025 | 17,37 | 17,69 | 17,24 | 17,59 | 0,74% | - |
| 15.12.2025 | 17,43 | 17,46 | 17,42 | 17,46 | 0,11% | - |
| 12.12.2025 | 17,46 | 17,50 | 17,43 | 17,44 | -2,90% | - |
| 11.12.2025 | 18,04 | 18,04 | 17,96 | 17,96 | -0,44% | - |
| 10.12.2025 | 17,87 | 18,05 | 17,85 | 18,04 | -1,15% | - |
| 09.12.2025 | 17,85 | 18,30 | 17,84 | 18,25 | 1,90% | - |
| 08.12.2025 | 17,97 | 17,97 | 17,74 | 17,91 | -0,28% | - |
| 05.12.2025 | 19,31 | 19,70 | 17,53 | 17,96 | -4,06% | 2.453,00 |
| 04.12.2025 | 18,70 | 18,72 | 18,70 | 18,72 | 0,70% | - |
| 03.12.2025 | 18,58 | 18,59 | 18,57 | 18,59 | 1,25% | - |
| 02.12.2025 | 18,34 | 18,53 | 18,25 | 18,36 | -0,86% | 966,00 |
| 01.12.2025 | 17,91 | 19,54 | 17,83 | 18,52 | 6,50% | 1.431,00 |
| 28.11.2025 | 17,36 | 17,39 | 17,36 | 17,39 | 0,06% | - |
| 27.11.2025 | 17,26 | 17,45 | 16,73 | 17,38 | 1,34% | 1.410,00 |
| 26.11.2025 | 17,40 | 17,61 | 17,07 | 17,15 | 6,72% | 1.055,00 |
| 25.11.2025 | 16,10 | 16,10 | 16,06 | 16,07 | 0,82% | - |
| 24.11.2025 | 15,89 | 15,94 | 15,89 | 15,94 | 0,44% | - |
| 21.11.2025 | 16,30 | 16,59 | 15,85 | 15,87 | -0,63% | 472,00 |
| 20.11.2025 | 15,98 | 16,01 | 15,94 | 15,97 | -2,68% | - |
| 19.11.2025 | 15,55 | 16,66 | 15,50 | 16,41 | 10,21% | - |
| 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% | - |