16,125€
2,54%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 15,78 | 17,30 | 15,55 | 16,13 | 2,54% | 468,00 |
| 20.12.2024 | 15,90 | 15,98 | 14,55 | 15,73 | -1,10% | 480,00 |
| 19.12.2024 | 15,58 | 16,25 | 15,55 | 15,90 | 2,09% | 448,00 |
| 18.12.2024 | 16,18 | 16,20 | 15,40 | 15,58 | -3,86% | 568,00 |
| 17.12.2024 | 16,43 | 16,45 | 16,18 | 16,20 | -1,37% | 400,00 |
| 16.12.2024 | 16,35 | 16,45 | 16,30 | 16,43 | 0,46% | 340,00 |
| 13.12.2024 | 16,45 | 16,75 | 16,30 | 16,35 | -0,61% | 50,00 |
| 12.12.2024 | 16,38 | 16,58 | 16,35 | 16,45 | 0,30% | - |
| 11.12.2024 | 16,58 | 16,85 | 16,40 | 16,40 | -1,06% | 300,00 |
| 10.12.2024 | 16,20 | 16,75 | 16,15 | 16,58 | 2,31% | - |
| 09.12.2024 | 16,80 | 17,28 | 16,20 | 16,20 | -3,43% | 625,00 |
| 06.12.2024 | 15,98 | 16,80 | 15,73 | 16,78 | 5,01% | 190,00 |
| 05.12.2024 | 15,93 | 16,53 | 15,88 | 15,98 | 0,31% | - |
| 04.12.2024 | 15,98 | 16,68 | 15,75 | 15,93 | -0,31% | 710,00 |
| 03.12.2024 | 16,38 | 16,45 | 15,28 | 15,98 | -2,44% | 1.728,00 |
| 02.12.2024 | 15,75 | 16,45 | 15,48 | 16,38 | 3,64% | 992,00 |
| 29.11.2024 | 16,10 | 16,10 | 15,65 | 15,80 | -1,86% | 871,00 |
| 28.11.2024 | 16,38 | 16,40 | 15,65 | 16,10 | -1,68% | 394,00 |
| 27.11.2024 | 16,48 | 16,83 | 16,18 | 16,38 | -0,61% | 200,00 |
| 26.11.2024 | 16,25 | 17,10 | 16,20 | 16,48 | 1,38% | 470,00 |
| 25.11.2024 | 16,50 | 16,68 | 16,25 | 16,25 | -1,81% | - |
| 22.11.2024 | 16,25 | 17,05 | 16,20 | 16,55 | 1,85% | 1.395,00 |
| 21.11.2024 | 17,20 | 17,35 | 16,20 | 16,25 | -5,52% | 1.546,00 |
| 20.11.2024 | 17,90 | 17,95 | 17,15 | 17,20 | -3,78% | 1.909,00 |
| 19.11.2024 | 16,80 | 18,35 | 16,80 | 17,88 | 6,40% | 9.048,00 |
| 18.11.2024 | 16,45 | 17,00 | 16,40 | 16,80 | 2,13% | 200,00 |
| 15.11.2024 | 16,60 | 16,60 | 16,35 | 16,45 | -0,90% | 650,00 |
| 14.11.2024 | 16,45 | 16,78 | 16,28 | 16,60 | 0,91% | 45,00 |
| 13.11.2024 | 16,30 | 16,45 | 16,20 | 16,45 | 0,92% | - |
| 12.11.2024 | 16,20 | 16,53 | 16,10 | 16,30 | 0,62% | 240,00 |
| 11.11.2024 | 16,45 | 16,98 | 16,08 | 16,20 | -1,52% | 1.388,00 |
| 08.11.2024 | 16,20 | 16,78 | 16,08 | 16,45 | 1,54% | 3.600,00 |
| 07.11.2024 | 16,53 | 16,75 | 16,18 | 16,20 | -1,97% | 57,00 |
| 06.11.2024 | 16,60 | 17,35 | 16,53 | 16,53 | -1,64% | 1.450,00 |
| 05.11.2024 | 16,53 | 16,95 | 16,23 | 16,80 | 1,66% | 50,00 |
| 04.11.2024 | 16,85 | 16,88 | 16,43 | 16,53 | -1,93% | 373,00 |
| 01.11.2024 | 16,73 | 16,90 | 16,33 | 16,85 | 0,60% | - |
| 31.10.2024 | 17,53 | 17,63 | 16,53 | 16,75 | -4,42% | 1.730,00 |
| 30.10.2024 | 17,88 | 17,93 | 17,38 | 17,53 | -1,82% | 1.505,00 |
| 29.10.2024 | 17,88 | 18,08 | 17,40 | 17,85 | -0,14% | 500,00 |
| 28.10.2024 | 17,50 | 18,25 | 17,43 | 17,88 | 2,14% | 3.850,00 |
| 25.10.2024 | 17,23 | 17,50 | 17,18 | 17,50 | 1,60% | - |
| 24.10.2024 | 17,18 | 17,43 | 17,13 | 17,23 | 0,15% | 150,00 |
| 23.10.2024 | 17,05 | 17,23 | 16,98 | 17,20 | 1,18% | - |
| 22.10.2024 | 16,70 | 17,05 | 16,60 | 17,00 | 1,64% | 35,00 |
| 21.10.2024 | 16,75 | 17,30 | 16,55 | 16,73 | -0,15% | 100,00 |
| 18.10.2024 | 16,63 | 16,95 | 16,58 | 16,75 | 0,75% | 230,00 |
| 17.10.2024 | 16,95 | 17,20 | 16,60 | 16,63 | -2,21% | - |
| 16.10.2024 | 17,30 | 17,33 | 16,68 | 17,00 | -1,73% | 173,00 |
| 15.10.2024 | 17,88 | 17,90 | 16,70 | 17,30 | -3,22% | 165,00 |
| 14.10.2024 | 16,85 | 17,93 | 16,73 | 17,88 | 6,08% | 585,00 |
| 11.10.2024 | 16,38 | 16,90 | 16,30 | 16,85 | 2,90% | 400,00 |
| 10.10.2024 | 16,85 | 16,90 | 16,33 | 16,38 | -2,82% | 200,00 |
| 09.10.2024 | 15,95 | 16,85 | 15,75 | 16,85 | 5,64% | 615,00 |
| 08.10.2024 | 15,35 | 16,70 | 15,23 | 15,95 | 3,74% | 240,00 |
| 07.10.2024 | 16,23 | 16,68 | 15,20 | 15,38 | -5,09% | 2.325,00 |
| 04.10.2024 | 16,43 | 16,65 | 16,15 | 16,20 | -1,37% | - |
| 03.10.2024 | 16,98 | 17,10 | 16,23 | 16,43 | -3,38% | 980,00 |
| 02.10.2024 | 16,90 | 17,20 | 16,63 | 17,00 | 0,74% | - |
| 01.10.2024 | 16,90 | 17,25 | 16,80 | 16,88 | -0,15% | 260,00 |
| 30.09.2024 | 17,35 | 17,40 | 16,48 | 16,90 | -2,45% | 50,00 |
| 27.09.2024 | 17,65 | 17,73 | 16,85 | 17,33 | -1,84% | 1.040,00 |
| 26.09.2024 | 18,23 | 18,45 | 17,53 | 17,65 | -3,29% | 116,00 |
| 25.09.2024 | 17,90 | 18,33 | 17,75 | 18,25 | 1,96% | - |
| 24.09.2024 | 18,25 | 18,35 | 17,75 | 17,90 | -1,78% | 500,00 |
| 23.09.2024 | 17,45 | 18,28 | 17,45 | 18,23 | 4,44% | 2.183,00 |
| 20.09.2024 | 18,23 | 18,23 | 17,45 | 17,45 | -4,25% | 600,00 |
| 19.09.2024 | 17,70 | 18,43 | 17,70 | 18,23 | 2,97% | 680,00 |
| 18.09.2024 | 17,90 | 17,95 | 17,50 | 17,70 | -1,12% | 628,00 |
| 17.09.2024 | 17,23 | 18,10 | 17,18 | 17,90 | 4,07% | 2.570,00 |
| 16.09.2024 | 18,10 | 18,23 | 16,98 | 17,20 | -4,97% | 950,00 |
| 13.09.2024 | 17,75 | 18,43 | 17,50 | 18,10 | 1,97% | 2.165,00 |
| 12.09.2024 | 16,53 | 17,75 | 16,40 | 17,75 | 7,41% | 1.792,00 |
| 11.09.2024 | 16,15 | 16,63 | 16,10 | 16,53 | 2,32% | 475,00 |
| 10.09.2024 | 16,53 | 17,00 | 16,08 | 16,15 | -2,56% | 30,00 |
| 09.09.2024 | 16,68 | 16,90 | 16,43 | 16,58 | 0,00% | - |
| 06.09.2024 | 16,58 | 16,73 | 15,95 | 16,58 | 0,00% | 450,00 |
| 05.09.2024 | 15,93 | 16,75 | 15,90 | 16,58 | 3,92% | 3.160,00 |
| 04.09.2024 | 16,15 | 16,33 | 14,93 | 15,95 | -1,24% | 530,00 |
| 03.09.2024 | 14,58 | 17,50 | 14,48 | 16,15 | 10,81% | 5.260,00 |
| 02.09.2024 | 14,10 | 14,80 | 13,90 | 14,58 | 3,37% | 300,00 |
| 30.08.2024 | 13,90 | 14,18 | 13,90 | 14,10 | 1,44% | 311,00 |
| 29.08.2024 | 14,30 | 14,30 | 13,90 | 13,90 | -2,80% | 205,00 |
| 28.08.2024 | 14,65 | 14,80 | 14,00 | 14,30 | -2,39% | 211,00 |
| 27.08.2024 | 14,65 | 15,00 | 13,70 | 14,65 | 0,17% | 640,00 |
| 26.08.2024 | 14,08 | 14,73 | 14,05 | 14,63 | 3,91% | - |
| 23.08.2024 | 13,88 | 14,53 | 13,70 | 14,08 | 1,44% | 461,00 |
| 22.08.2024 | 14,60 | 14,83 | 13,83 | 13,88 | -4,97% | 90,00 |
| 21.08.2024 | 14,50 | 15,45 | 14,30 | 14,60 | 0,69% | 601,00 |
| 20.08.2024 | 14,60 | 14,73 | 14,43 | 14,50 | -0,68% | 200,00 |
| 19.08.2024 | 14,58 | 15,00 | 14,45 | 14,60 | 0,17% | - |
| 16.08.2024 | 14,50 | 14,90 | 14,45 | 14,58 | 0,52% | 709,00 |
| 15.08.2024 | 14,20 | 14,78 | 14,10 | 14,50 | 2,11% | 1.000,00 |
| 14.08.2024 | 14,20 | 14,43 | 14,15 | 14,20 | 0,00% | 1.750,00 |
| 13.08.2024 | 14,83 | 14,88 | 14,05 | 14,20 | -3,89% | 173,00 |
| 12.08.2024 | 14,70 | 14,85 | 14,43 | 14,78 | 0,68% | 720,00 |
| 09.08.2024 | 13,65 | 14,75 | 13,60 | 14,68 | 7,31% | 440,00 |
| 08.08.2024 | 14,00 | 14,08 | 13,20 | 13,68 | -1,97% | - |
| 07.08.2024 | 13,63 | 14,15 | 13,60 | 13,95 | 2,76% | 250,00 |
| 06.08.2024 | 14,13 | 14,33 | 13,50 | 13,58 | -4,23% | 40,00 |