21,200€
4,18%
Echtzeit-Aktienkurs M1 KLINIKEN AG O.N.
Bid:
Ask:
Aktienkurse zur M1 KLINIKEN AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 21,18 | 21,18 | 20,55 | 20,80 | 2,21% | - |
| 10.09.2026 | 20,38 | 20,38 | 20,35 | 20,35 | 0,92% | - |
| 09.09.2026 | 20,12 | 20,17 | 20,12 | 20,17 | 1,54% | - |
| 08.09.2026 | 20,03 | 20,04 | 19,82 | 19,86 | -0,95% | - |
| 07.09.2026 | 19,99 | 21,91 | 19,77 | 20,05 | 1,26% | - |
| 04.09.2026 | 19,81 | 19,81 | 19,78 | 19,80 | -0,43% | - |
| 03.09.2026 | 18,95 | 22,68 | 18,78 | 19,89 | 5,10% | 1.475,00 |
| 02.09.2026 | 18,93 | 18,93 | 18,92 | 18,92 | -1,41% | - |
| 01.09.2026 | 19,19 | 19,19 | 19,19 | 19,19 | 0,31% | - |
| 31.08.2026 | 19,04 | 19,26 | 19,02 | 19,13 | 2,85% | 10,00 |
| 28.08.2026 | 18,67 | 18,67 | 18,60 | 18,60 | 1,53% | - |
| 27.08.2026 | 18,32 | 18,32 | 18,31 | 18,32 | -0,27% | - |
| 26.08.2026 | 18,36 | 18,37 | 18,36 | 18,37 | 0,05% | - |
| 25.08.2026 | 18,12 | 18,42 | 18,12 | 18,36 | 0,99% | - |
| 24.08.2026 | 18,19 | 18,19 | 18,18 | 18,18 | -0,22% | - |
| 21.08.2026 | 18,21 | 18,22 | 18,21 | 18,22 | -0,44% | - |
| 20.08.2026 | 18,20 | 18,30 | 18,20 | 18,30 | -0,60% | - |
| 19.08.2026 | 18,40 | 18,41 | 18,40 | 18,41 | -1,02% | - |
| 18.08.2026 | 18,60 | 18,61 | 18,58 | 18,60 | -0,80% | - |
| 17.08.2026 | 18,50 | 19,09 | 18,39 | 18,75 | 1,74% | 30,00 |
| 14.08.2026 | 18,42 | 18,43 | 18,42 | 18,43 | 0,77% | - |
| 13.08.2026 | 18,95 | 18,95 | 17,59 | 18,29 | -3,23% | - |
| 12.08.2026 | 19,00 | 19,01 | 18,90 | 18,90 | -0,42% | - |
| 11.08.2026 | 18,80 | 19,28 | 18,80 | 18,98 | -0,37% | - |
| 10.08.2026 | 19,19 | 19,19 | 19,05 | 19,05 | -0,47% | - |
| 07.08.2026 | 18,82 | 19,23 | 18,82 | 19,14 | 1,27% | - |
| 06.08.2026 | 18,82 | 19,11 | 18,81 | 18,90 | -0,79% | - |
| 05.08.2026 | 19,04 | 19,05 | 19,04 | 19,05 | 1,93% | - |
| 04.08.2026 | 18,70 | 18,70 | 18,69 | 18,69 | 0,21% | - |
| 03.08.2026 | 19,02 | 19,15 | 18,25 | 18,65 | -2,92% | - |
| 31.07.2026 | 18,74 | 19,33 | 18,73 | 19,21 | 1,80% | 250,00 |
| 30.07.2026 | 18,86 | 18,87 | 18,86 | 18,87 | -0,16% | - |
| 29.07.2026 | 18,02 | 18,91 | 17,79 | 18,90 | 5,35% | 552,00 |
| 28.07.2026 | 17,59 | 18,01 | 17,57 | 17,94 | 4,30% | - |
| 27.07.2026 | 17,20 | 17,24 | 17,20 | 17,20 | 0,12% | - |
| 24.07.2026 | 16,88 | 17,61 | 16,84 | 17,18 | -1,26% | - |
| 23.07.2026 | 17,39 | 17,40 | 17,39 | 17,40 | -0,23% | - |
| 22.07.2026 | 17,60 | 17,60 | 17,37 | 17,44 | -2,57% | - |
| 21.07.2026 | 18,04 | 18,19 | 17,25 | 17,90 | -1,27% | - |
| 20.07.2026 | 18,17 | 18,17 | 18,13 | 18,13 | -0,71% | - |
| 17.07.2026 | 18,33 | 18,33 | 18,06 | 18,26 | 0,66% | 18,00 |
| 16.07.2026 | 18,00 | 18,14 | 18,00 | 18,14 | -0,49% | - |
| 15.07.2026 | 18,32 | 18,54 | 18,20 | 18,23 | -0,82% | 250,00 |
| 14.07.2026 | 18,34 | 18,74 | 18,34 | 18,38 | -1,55% | - |
| 13.07.2026 | 18,16 | 18,67 | 18,04 | 18,67 | -1,94% | - |
| 10.07.2026 | 18,98 | 19,04 | 18,98 | 19,04 | 0,37% | - |
| 09.07.2026 | 17,26 | 21,50 | 17,26 | 18,97 | 3,60% | 1.855,00 |
| 08.07.2026 | 18,52 | 18,70 | 18,27 | 18,31 | -3,53% | 650,00 |
| 07.07.2026 | 19,00 | 19,00 | 18,88 | 18,98 | -2,77% | 530,00 |
| 06.07.2026 | 18,96 | 19,65 | 18,91 | 19,52 | 2,63% | 260,00 |
| 03.07.2026 | 18,31 | 19,16 | 18,27 | 19,02 | 1,93% | 200,00 |
| 02.07.2026 | 18,66 | 18,68 | 18,66 | 18,66 | -2,76% | - |
| 01.07.2026 | 19,20 | 19,26 | 19,18 | 19,19 | 2,13% | - |
| 30.06.2026 | 18,89 | 18,89 | 18,79 | 18,79 | 0,43% | - |
| 29.06.2026 | 18,69 | 18,78 | 18,60 | 18,71 | -0,37% | - |
| 26.06.2026 | 18,34 | 18,95 | 18,30 | 18,78 | 3,93% | 43,00 |
| 25.06.2026 | 17,99 | 18,07 | 17,85 | 18,07 | -1,47% | - |
| 24.06.2026 | 18,28 | 18,37 | 18,26 | 18,34 | 0,11% | - |
| 23.06.2026 | 18,10 | 18,32 | 18,10 | 18,32 | 1,78% | - |
| 22.06.2026 | 17,99 | 18,00 | 17,99 | 18,00 | 0,33% | - |
| 19.06.2026 | 17,88 | 18,06 | 17,86 | 17,94 | -3,24% | 26,00 |
| 18.06.2026 | 18,54 | 18,56 | 18,54 | 18,54 | -1,01% | - |
| 17.06.2026 | 18,41 | 18,95 | 18,06 | 18,73 | 2,46% | - |
| 16.06.2026 | 18,22 | 18,32 | 18,07 | 18,28 | 2,01% | - |
| 15.06.2026 | 17,48 | 18,02 | 17,46 | 17,92 | -0,22% | - |
| 12.06.2026 | 18,01 | 18,01 | 17,96 | 17,96 | -0,83% | - |
| 11.06.2026 | 18,19 | 18,26 | 18,06 | 18,11 | -1,42% | - |
| 10.06.2026 | 18,20 | 18,37 | 18,20 | 18,37 | 2,11% | - |
| 09.06.2026 | 17,99 | 18,00 | 17,98 | 17,99 | -0,66% | - |
| 08.06.2026 | 18,27 | 18,30 | 18,08 | 18,11 | 1,51% | 87,00 |
| 05.06.2026 | 17,56 | 17,84 | 17,54 | 17,84 | -3,93% | - |
| 04.06.2026 | 18,80 | 18,81 | 18,55 | 18,57 | -0,64% | - |
| 03.06.2026 | 19,26 | 19,36 | 18,67 | 18,69 | -3,06% | 352,00 |
| 02.06.2026 | 19,57 | 19,69 | 18,94 | 19,28 | 1,00% | 250,00 |
| 01.06.2026 | 19,03 | 19,12 | 19,03 | 19,09 | 0,21% | - |
| 29.05.2026 | 19,01 | 19,06 | 18,85 | 19,05 | 0,26% | 58,00 |
| 28.05.2026 | 18,96 | 19,00 | 18,96 | 19,00 | -0,21% | - |
| 27.05.2026 | 18,99 | 19,05 | 18,51 | 19,04 | 0,00% | 226,00 |
| 26.05.2026 | 18,98 | 19,04 | 18,97 | 19,04 | 0,26% | - |
| 25.05.2026 | 18,81 | 19,05 | 18,81 | 18,99 | 0,80% | 150,00 |
| 22.05.2026 | 19,11 | 19,12 | 18,79 | 18,84 | -0,58% | - |
| 21.05.2026 | 18,97 | 18,98 | 18,80 | 18,95 | 0,48% | 20,00 |
| 20.05.2026 | 19,10 | 19,20 | 18,61 | 18,86 | -0,63% | - |
| 19.05.2026 | 18,33 | 19,06 | 18,32 | 18,98 | -2,06% | 4,00 |
| 18.05.2026 | 19,30 | 19,40 | 19,27 | 19,38 | 5,33% | - |
| 15.05.2026 | 18,51 | 18,51 | 18,40 | 18,40 | -0,05% | - |
| 14.05.2026 | 18,10 | 18,66 | 17,74 | 18,41 | 1,04% | 277,00 |
| 13.05.2026 | 18,11 | 18,47 | 18,03 | 18,22 | 6,18% | - |
| 12.05.2026 | 17,14 | 17,16 | 17,14 | 17,16 | -1,21% | - |
| 11.05.2026 | 17,35 | 17,43 | 17,29 | 17,37 | -2,25% | - |
| 08.05.2026 | 17,76 | 17,78 | 17,73 | 17,77 | 0,00% | - |
| 07.05.2026 | 17,55 | 17,80 | 17,28 | 17,77 | 2,72% | 600,00 |
| 06.05.2026 | 17,22 | 17,34 | 17,21 | 17,30 | -0,06% | - |
| 05.05.2026 | 17,10 | 17,40 | 17,09 | 17,31 | -0,63% | - |
| 04.05.2026 | 17,35 | 17,42 | 17,34 | 17,42 | 7,46% | - |
| 30.04.2026 | 16,29 | 16,29 | 16,21 | 16,21 | -1,04% | - |
| 29.04.2026 | 16,34 | 16,38 | 16,34 | 16,38 | 0,61% | - |
| 28.04.2026 | 16,33 | 16,33 | 16,28 | 16,28 | -0,18% | - |
| 27.04.2026 | 16,16 | 16,62 | 16,14 | 16,31 | 0,12% | 25,00 |
| 24.04.2026 | 16,34 | 16,40 | 16,19 | 16,29 | -2,34% | - |