14,160€
-0,63%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 14,10 | 14,14 | 14,10 | 14,14 | -0,77% | - |
| 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% | - |
| 30.06.2025 | 14,96 | 15,16 | 14,46 | 15,09 | 1,14% | - |
| 27.06.2025 | 14,34 | 14,94 | 14,17 | 14,92 | 3,90% | - |
| 26.06.2025 | 14,34 | 14,49 | 14,15 | 14,36 | 0,42% | - |
| 25.06.2025 | 14,70 | 15,02 | 14,24 | 14,30 | -2,79% | - |
| 24.06.2025 | 14,25 | 15,06 | 14,18 | 14,71 | 3,23% | 1.000,00 |
| 23.06.2025 | 14,17 | 14,56 | 14,06 | 14,25 | 0,56% | 540,00 |
| 20.06.2025 | 14,40 | 14,53 | 14,16 | 14,17 | -1,60% | 121,00 |
| 19.06.2025 | 14,60 | 14,63 | 14,40 | 14,40 | -1,57% | 300,00 |
| 18.06.2025 | 14,40 | 14,63 | 14,23 | 14,63 | 1,60% | 450,00 |
| 17.06.2025 | 14,62 | 14,86 | 14,34 | 14,40 | -1,50% | 514,00 |
| 16.06.2025 | 15,08 | 15,17 | 14,32 | 14,62 | -3,05% | 850,00 |
| 13.06.2025 | 14,76 | 15,32 | 14,74 | 15,08 | 0,67% | 370,00 |
| 12.06.2025 | 14,99 | 15,97 | 14,95 | 14,98 | -0,33% | 200,00 |
| 11.06.2025 | 15,07 | 15,46 | 15,03 | 15,03 | -0,27% | 1.621,00 |
| 10.06.2025 | 15,34 | 15,72 | 15,00 | 15,07 | -1,89% | 100,00 |
| 09.06.2025 | 16,02 | 16,44 | 15,35 | 15,36 | -4,12% | 1.080,00 |
| 06.06.2025 | 15,62 | 16,56 | 15,19 | 16,02 | 2,50% | 965,00 |
| 05.06.2025 | 14,62 | 16,35 | 14,59 | 15,63 | 6,91% | 4.370,00 |
| 04.06.2025 | 14,23 | 14,82 | 14,23 | 14,62 | 2,74% | 1.000,00 |
| 03.06.2025 | 14,30 | 14,62 | 14,11 | 14,23 | -1,04% | 2.060,00 |
| 02.06.2025 | 13,44 | 14,70 | 13,14 | 14,38 | 6,68% | 4.324,00 |
| 30.05.2025 | 14,17 | 14,24 | 12,91 | 13,48 | -4,87% | 4.748,00 |
| 29.05.2025 | 14,47 | 14,62 | 13,52 | 14,17 | -2,01% | 714,00 |
| 28.05.2025 | 14,70 | 14,79 | 13,95 | 14,46 | -1,77% | 1.600,00 |
| 27.05.2025 | 14,66 | 14,72 | 14,47 | 14,72 | 0,27% | 441,00 |
| 26.05.2025 | 15,09 | 15,17 | 14,22 | 14,68 | -1,81% | 1.215,00 |
| 23.05.2025 | 14,80 | 14,98 | 14,26 | 14,95 | 0,61% | 1.000,00 |
| 22.05.2025 | 15,02 | 15,05 | 14,81 | 14,86 | -1,39% | 695,00 |
| 21.05.2025 | 14,11 | 15,11 | 14,09 | 15,07 | 5,98% | 1.260,00 |
| 20.05.2025 | 14,57 | 14,75 | 13,95 | 14,22 | -2,80% | 217,00 |
| 19.05.2025 | 14,60 | 15,55 | 14,41 | 14,63 | -0,20% | 965,00 |
| 16.05.2025 | 14,82 | 14,97 | 14,25 | 14,66 | -1,28% | 80,00 |