18,960€
-1,86%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 19,33 | 19,48 | 18,77 | 18,88 | -2,28% | - |
| 05.11.2026 | 18,90 | 19,56 | 18,79 | 19,32 | 1,58% | 1.550,00 |
| 04.11.2026 | 19,09 | 19,61 | 18,93 | 19,02 | -1,96% | 100,00 |
| 03.11.2026 | 19,14 | 19,48 | 18,87 | 19,40 | 0,67% | - |
| 02.11.2026 | 19,56 | 19,57 | 19,27 | 19,27 | -0,77% | 120,00 |
| 30.10.2026 | 19,58 | 19,58 | 19,18 | 19,42 | -0,31% | - |
| 29.10.2026 | 19,48 | 19,59 | 18,79 | 19,48 | 0,15% | - |
| 28.10.2026 | 19,44 | 19,73 | 19,28 | 19,45 | -1,04% | - |
| 27.10.2026 | 19,70 | 19,70 | 19,66 | 19,66 | 0,23% | - |
| 26.10.2026 | 19,46 | 19,61 | 18,88 | 19,61 | 1,82% | 50,00 |
| 23.10.2026 | 19,43 | 19,54 | 19,19 | 19,26 | -3,24% | - |
| 22.10.2026 | 19,87 | 19,91 | 19,85 | 19,91 | 1,87% | - |
| 21.10.2026 | 19,06 | 19,58 | 19,02 | 19,54 | 0,21% | - |
| 20.10.2026 | 19,48 | 19,72 | 19,36 | 19,50 | 1,62% | 270,00 |
| 19.10.2026 | 19,90 | 20,03 | 19,16 | 19,19 | -3,95% | 220,00 |
| 16.10.2026 | 20,12 | 20,18 | 19,54 | 19,98 | -0,55% | - |
| 15.10.2026 | 19,92 | 20,23 | 19,90 | 20,09 | 1,23% | - |
| 14.10.2026 | 19,88 | 19,88 | 19,84 | 19,85 | 1,25% | - |
| 12.10.2026 | 19,61 | 19,71 | 19,60 | 19,60 | -2,73% | - |
| 09.10.2026 | 20,20 | 20,20 | 20,15 | 20,15 | 0,12% | - |
| 08.10.2026 | 20,05 | 20,18 | 19,87 | 20,13 | -1,95% | 50,00 |
| 07.10.2026 | 20,38 | 20,66 | 20,38 | 20,53 | 1,36% | - |
| 06.10.2026 | 20,40 | 20,43 | 20,08 | 20,25 | 0,50% | - |
| 05.10.2026 | 21,13 | 21,15 | 20,10 | 20,15 | -1,95% | 8,00 |
| 02.10.2026 | 20,07 | 20,63 | 19,66 | 20,55 | 0,24% | - |
| 01.10.2026 | 20,58 | 20,75 | 20,22 | 20,50 | -0,49% | - |
| 30.09.2026 | 20,75 | 20,88 | 20,42 | 20,60 | -0,96% | - |
| 29.09.2026 | 20,53 | 20,80 | 20,53 | 20,80 | 2,97% | - |
| 28.09.2026 | 20,20 | 20,30 | 20,20 | 20,20 | 0,37% | - |
| 25.09.2026 | 20,10 | 20,13 | 20,10 | 20,13 | 2,21% | - |
| 24.09.2026 | 19,70 | 19,70 | 19,69 | 19,69 | -0,96% | - |
| 23.09.2026 | 19,98 | 20,78 | 19,75 | 19,88 | -0,28% | - |
| 22.09.2026 | 19,88 | 19,95 | 19,67 | 19,94 | 0,58% | - |
| 21.09.2026 | 19,73 | 20,13 | 19,73 | 19,82 | -3,43% | - |
| 18.09.2026 | 20,50 | 20,53 | 20,50 | 20,53 | -3,86% | - |
| 17.09.2026 | 21,30 | 21,35 | 21,30 | 21,35 | 3,26% | - |
| 16.09.2026 | 20,40 | 20,68 | 20,40 | 20,68 | 1,35% | - |
| 15.09.2026 | 20,88 | 21,08 | 20,40 | 20,40 | -2,63% | - |
| 14.09.2026 | 21,18 | 21,20 | 20,93 | 20,95 | 0,72% | - |
| 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 |