19,020€
0,11%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.04.2026 | 16,81 | 16,81 | 16,64 | 16,68 | 3,60% | - |
| 22.04.2026 | 15,53 | 16,17 | 15,41 | 16,10 | 8,27% | 600,00 |
| 21.04.2026 | 14,85 | 14,93 | 14,85 | 14,87 | 0,20% | - |
| 20.04.2026 | 15,00 | 15,00 | 14,81 | 14,84 | -1,20% | - |
| 17.04.2026 | 15,00 | 15,04 | 15,00 | 15,02 | -0,79% | 10,00 |
| 16.04.2026 | 14,91 | 15,27 | 14,88 | 15,14 | -1,82% | - |
| 15.04.2026 | 15,07 | 16,17 | 15,06 | 15,42 | 2,05% | - |
| 14.04.2026 | 15,19 | 15,94 | 14,67 | 15,11 | -2,07% | 5,00 |
| 13.04.2026 | 15,51 | 15,52 | 15,43 | 15,43 | -0,06% | - |
| 10.04.2026 | 14,59 | 15,68 | 14,51 | 15,44 | 4,89% | - |
| 09.04.2026 | 14,78 | 15,03 | 14,36 | 14,72 | -5,28% | - |
| 08.04.2026 | 15,35 | 15,81 | 15,35 | 15,54 | 2,57% | - |
| 07.04.2026 | 15,22 | 16,27 | 14,34 | 15,15 | 3,77% | - |
| 02.04.2026 | 14,59 | 14,85 | 14,59 | 14,60 | -0,95% | - |
| 01.04.2026 | 14,88 | 14,95 | 14,72 | 14,74 | -1,01% | 300,00 |
| 31.03.2026 | 14,41 | 14,89 | 14,25 | 14,89 | 4,27% | 70,00 |
| 30.03.2026 | 13,94 | 14,54 | 13,84 | 14,28 | 2,22% | - |
| 27.03.2026 | 14,07 | 14,10 | 13,97 | 13,97 | -0,64% | - |
| 26.03.2026 | 14,71 | 14,81 | 13,91 | 14,06 | -1,54% | 246,00 |
| 25.03.2026 | 14,31 | 14,31 | 14,26 | 14,28 | -0,90% | - |
| 24.03.2026 | 14,52 | 14,76 | 14,36 | 14,41 | -5,32% | - |
| 23.03.2026 | 14,38 | 15,40 | 14,25 | 15,22 | 4,10% | - |
| 20.03.2026 | 14,51 | 14,63 | 14,48 | 14,62 | -2,27% | - |
| 19.03.2026 | 15,28 | 15,28 | 14,86 | 14,96 | -3,42% | - |
| 18.03.2026 | 15,39 | 15,49 | 15,39 | 15,49 | 0,26% | - |
| 17.03.2026 | 15,30 | 15,47 | 15,30 | 15,45 | 3,41% | - |
| 16.03.2026 | 14,93 | 14,96 | 14,93 | 14,94 | 1,01% | - |
| 13.03.2026 | 15,39 | 15,43 | 14,77 | 14,79 | -4,02% | 240,00 |
| 12.03.2026 | 15,32 | 15,47 | 15,32 | 15,41 | -2,84% | - |
| 11.03.2026 | 15,85 | 15,86 | 15,84 | 15,86 | -0,06% | - |
| 10.03.2026 | 15,21 | 16,37 | 15,20 | 15,87 | 2,06% | 615,00 |
| 09.03.2026 | 15,23 | 15,55 | 15,23 | 15,55 | -2,93% | - |
| 06.03.2026 | 16,02 | 16,02 | 16,00 | 16,02 | 0,00% | - |
| 05.03.2026 | 15,90 | 16,02 | 15,88 | 16,02 | -1,29% | - |
| 04.03.2026 | 16,35 | 16,50 | 16,23 | 16,23 | -2,35% | 160,00 |
| 03.03.2026 | 16,83 | 16,98 | 16,54 | 16,62 | -2,00% | 250,00 |
| 02.03.2026 | 17,00 | 17,00 | 16,92 | 16,96 | 3,29% | - |
| 27.02.2026 | 16,43 | 16,43 | 16,36 | 16,42 | 1,73% | - |
| 26.02.2026 | 16,04 | 16,18 | 16,00 | 16,14 | -0,25% | 100,00 |
| 25.02.2026 | 16,23 | 16,37 | 16,01 | 16,18 | -0,25% | - |
| 24.02.2026 | 16,20 | 16,22 | 16,20 | 16,22 | 0,87% | - |
| 23.02.2026 | 15,95 | 16,46 | 15,85 | 16,08 | 0,44% | - |
| 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% | - |