24,400€
7,96%
Echtzeit-Aktienkurs MPH HEALTH CARE INH O.N
Bid:
Ask:
Aktienkurse zur MPH HEALTH CARE INH O.N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.01.2026 | 23,20 | 24,80 | 23,00 | 24,30 | 7,52% | 2.750,00 |
| 09.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -2,16% | 260,00 |
| 08.01.2026 | 23,10 | 24,10 | 22,70 | 23,10 | 2,21% | 1.317,00 |
| 07.01.2026 | 22,70 | 22,70 | 22,60 | 22,60 | -1,31% | 272,00 |
| 06.01.2026 | 23,10 | 23,10 | 22,90 | 22,90 | 2,69% | 40,00 |
| 05.01.2026 | 22,50 | 22,90 | 21,80 | 22,30 | -0,89% | 1.740,00 |
| 02.01.2026 | 21,70 | 22,50 | 21,70 | 22,50 | 2,27% | 4.657,00 |
| 30.12.2025 | 21,70 | 22,50 | 21,60 | 22,00 | -2,22% | 2.021,00 |
| 29.12.2025 | 22,80 | 22,80 | 21,90 | 22,50 | 1,35% | 1.171,00 |
| 23.12.2025 | 22,80 | 22,80 | 22,20 | 22,20 | -2,63% | 1.972,00 |
| 22.12.2025 | 23,60 | 23,90 | 22,00 | 22,80 | -4,60% | 3.917,00 |
| 19.12.2025 | 23,60 | 24,60 | 23,40 | 23,90 | 1,27% | 1.593,00 |
| 18.12.2025 | 24,60 | 24,60 | 23,60 | 23,60 | -2,48% | 1.420,00 |
| 17.12.2025 | 24,20 | 24,80 | 24,20 | 24,20 | -0,41% | 1.482,00 |
| 16.12.2025 | 24,20 | 24,90 | 24,00 | 24,30 | -2,41% | 1.796,00 |
| 15.12.2025 | 25,70 | 25,70 | 24,10 | 24,90 | -1,58% | 2.359,00 |
| 12.12.2025 | 28,40 | 28,40 | 25,10 | 25,30 | -11,85% | 10.503,00 |
| 11.12.2025 | 26,80 | 29,30 | 26,20 | 28,70 | 8,30% | 20.676,00 |
| 10.12.2025 | 23,90 | 27,10 | 23,90 | 26,50 | 9,50% | 12.258,00 |
| 09.12.2025 | 24,00 | 24,60 | 23,70 | 24,20 | 0,00% | 2.144,00 |
| 08.12.2025 | 24,50 | 24,90 | 23,70 | 24,20 | -0,82% | 2.580,00 |
| 05.12.2025 | 23,80 | 25,00 | 23,80 | 24,40 | 1,67% | 5.843,00 |
| 04.12.2025 | 23,10 | 24,30 | 22,90 | 24,00 | 5,73% | 14.251,00 |
| 03.12.2025 | 23,00 | 23,20 | 22,70 | 22,70 | 0,00% | 935,00 |
| 02.12.2025 | 22,20 | 23,30 | 21,70 | 22,70 | 2,71% | 6.156,00 |
| 01.12.2025 | 20,80 | 22,30 | 20,20 | 22,10 | 4,25% | 5.551,00 |
| 28.11.2025 | 20,50 | 22,10 | 20,50 | 21,20 | 2,91% | 4.661,00 |
| 27.11.2025 | 21,10 | 21,10 | 20,10 | 20,60 | 0,00% | 2.122,00 |
| 26.11.2025 | 19,00 | 20,60 | 18,75 | 20,60 | 6,74% | 4.310,00 |
| 25.11.2025 | 19,55 | 19,55 | 19,15 | 19,30 | -1,28% | 399,00 |
| 24.11.2025 | 18,20 | 19,55 | 18,20 | 19,55 | 8,31% | 376,00 |
| 21.11.2025 | 18,00 | 18,40 | 18,00 | 18,05 | 3,74% | 750,00 |
| 20.11.2025 | 18,15 | 18,50 | 17,40 | 17,40 | -5,95% | 2.451,00 |
| 19.11.2025 | 17,40 | 18,50 | 17,40 | 18,50 | -0,54% | 271,00 |
| 18.11.2025 | 18,80 | 18,80 | 18,40 | 18,60 | 0,81% | 423,00 |
| 17.11.2025 | 18,95 | 19,40 | 18,45 | 18,45 | -2,89% | 1.113,00 |
| 14.11.2025 | 17,85 | 19,00 | 17,15 | 19,00 | 8,57% | 3.679,00 |
| 13.11.2025 | 17,80 | 17,80 | 17,20 | 17,50 | -2,23% | 525,00 |
| 12.11.2025 | 18,20 | 18,45 | 17,15 | 17,90 | 3,47% | 1.453,00 |
| 11.11.2025 | 18,00 | 18,00 | 17,30 | 17,30 | -3,62% | 577,00 |
| 10.11.2025 | 18,10 | 18,10 | 17,75 | 17,95 | 2,57% | 726,00 |
| 07.11.2025 | 18,40 | 18,40 | 17,50 | 17,50 | -2,78% | 42,00 |
| 06.11.2025 | 17,95 | 18,00 | 17,80 | 18,00 | 1,41% | 352,00 |
| 05.11.2025 | 17,90 | 17,95 | 17,75 | 17,75 | -1,93% | 321,00 |
| 04.11.2025 | 17,75 | 18,40 | 17,75 | 18,10 | -1,36% | 3.221,00 |
| 03.11.2025 | 18,85 | 18,85 | 18,35 | 18,35 | -1,61% | 776,00 |
| 31.10.2025 | 18,90 | 18,90 | 18,30 | 18,65 | 4,19% | 783,00 |
| 30.10.2025 | 18,40 | 18,70 | 17,90 | 17,90 | -0,83% | 317,00 |
| 29.10.2025 | 17,70 | 18,25 | 17,70 | 18,05 | -4,75% | 1.254,00 |
| 28.10.2025 | 17,55 | 18,95 | 17,25 | 18,95 | 7,67% | 5.850,00 |
| 27.10.2025 | 17,55 | 17,95 | 17,55 | 17,60 | -1,40% | 1.128,00 |
| 24.10.2025 | 17,90 | 17,95 | 17,85 | 17,85 | 1,71% | 887,00 |
| 23.10.2025 | 17,55 | 18,30 | 17,55 | 17,55 | -3,84% | 764,00 |
| 22.10.2025 | 18,70 | 18,70 | 18,25 | 18,25 | 1,39% | 13,00 |
| 21.10.2025 | 18,40 | 18,40 | 18,00 | 18,00 | -2,70% | 1.539,00 |
| 20.10.2025 | 17,85 | 18,70 | 17,85 | 18,50 | 0,00% | 457,00 |
| 17.10.2025 | 18,95 | 18,95 | 18,00 | 18,50 | -4,88% | 3.408,00 |
| 16.10.2025 | 17,85 | 19,45 | 17,50 | 19,45 | 5,99% | 2.752,00 |
| 15.10.2025 | 18,25 | 18,35 | 17,85 | 18,35 | 0,82% | 708,00 |
| 14.10.2025 | 18,15 | 18,20 | 17,80 | 18,20 | 0,28% | 2.293,00 |
| 13.10.2025 | 18,35 | 18,35 | 17,50 | 18,15 | -1,09% | 605,00 |
| 10.10.2025 | 17,80 | 18,35 | 17,45 | 18,35 | 4,56% | 967,00 |
| 09.10.2025 | 18,05 | 18,05 | 17,45 | 17,55 | 1,45% | 737,00 |
| 08.10.2025 | 17,60 | 17,70 | 17,30 | 17,30 | -4,95% | 677,00 |
| 07.10.2025 | 17,80 | 18,20 | 17,60 | 18,20 | 3,41% | 589,00 |
| 06.10.2025 | 17,65 | 18,35 | 17,60 | 17,60 | -0,56% | 469,00 |
| 03.10.2025 | 18,40 | 18,40 | 17,60 | 17,70 | 0,00% | 185,00 |
| 02.10.2025 | 17,95 | 18,05 | 17,65 | 17,70 | 0,28% | 2.383,00 |
| 01.10.2025 | 17,95 | 18,85 | 17,65 | 17,65 | -6,12% | 2.228,00 |
| 30.09.2025 | 18,25 | 18,80 | 17,95 | 18,80 | 0,00% | 483,00 |
| 29.09.2025 | 17,95 | 19,00 | 17,95 | 18,80 | 0,00% | 1.224,00 |
| 26.09.2025 | 17,95 | 18,80 | 17,95 | 18,80 | 1,90% | 640,00 |
| 25.09.2025 | 18,45 | 18,45 | 18,00 | 18,45 | 2,22% | 203,00 |
| 24.09.2025 | 19,05 | 19,20 | 17,60 | 18,05 | -5,50% | 3.664,00 |
| 23.09.2025 | 19,35 | 19,35 | 18,55 | 19,10 | -0,26% | 735,00 |
| 22.09.2025 | 19,45 | 19,45 | 18,55 | 19,15 | 2,41% | 409,00 |
| 19.09.2025 | 19,45 | 19,45 | 18,70 | 18,70 | 0,81% | 1.060,00 |
| 18.09.2025 | 19,35 | 19,40 | 18,55 | 18,55 | -1,85% | 623,00 |
| 17.09.2025 | 19,75 | 19,75 | 18,80 | 18,90 | -2,83% | 2.439,00 |
| 16.09.2025 | 18,55 | 19,55 | 18,40 | 19,45 | 5,14% | 7.717,00 |
| 15.09.2025 | 18,95 | 19,10 | 18,50 | 18,50 | 3,35% | 2.534,00 |
| 12.09.2025 | 18,50 | 18,60 | 17,80 | 17,90 | 3,77% | 2.142,00 |
| 08.09.2025 | 17,05 | 17,25 | 17,05 | 17,25 | -1,43% | 7,00 |
| 05.09.2025 | 16,85 | 17,80 | 16,85 | 17,50 | 2,94% | 2.252,00 |
| 04.09.2025 | 17,35 | 17,40 | 16,75 | 17,00 | -0,29% | 2.985,00 |
| 03.09.2025 | 16,60 | 17,35 | 16,60 | 17,05 | -1,73% | 2.329,00 |
| 02.09.2025 | 17,05 | 17,40 | 16,90 | 17,35 | 0,00% | 1.469,00 |
| 01.09.2025 | 17,40 | 17,65 | 17,35 | 17,35 | -2,53% | 2.830,00 |
| 29.08.2025 | 17,80 | 17,80 | 17,40 | 17,80 | 2,01% | 440,00 |
| 28.08.2025 | 18,15 | 18,15 | 17,40 | 17,45 | -0,29% | 281,00 |
| 27.08.2025 | 17,65 | 17,95 | 17,50 | 17,50 | 1,16% | 1.632,00 |
| 26.08.2025 | 17,70 | 18,30 | 17,30 | 17,30 | -3,62% | 207,00 |
| 25.08.2025 | 17,35 | 17,95 | 17,35 | 17,95 | 0,28% | 1.127,00 |
| 22.08.2025 | 18,20 | 18,25 | 17,65 | 17,90 | -1,38% | 1.208,00 |
| 21.08.2025 | 17,80 | 18,15 | 17,80 | 18,15 | 0,55% | 58,00 |
| 20.08.2025 | 18,05 | 18,05 | 17,80 | 18,05 | -0,82% | 194,00 |
| 19.08.2025 | 17,80 | 18,20 | 17,75 | 18,20 | 2,25% | 556,00 |
| 18.08.2025 | 18,65 | 18,65 | 17,80 | 17,80 | 0,85% | 680,00 |
| 15.08.2025 | 18,65 | 18,65 | 17,40 | 17,65 | -5,36% | 315,00 |
| 14.08.2025 | 17,80 | 18,95 | 17,80 | 18,65 | 4,78% | 3.515,00 |