21,050€
1,69%
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 |
|---|---|---|---|---|---|---|
| 30.04.2026 | 20,40 | 21,40 | 20,40 | 21,40 | 3,38% | 1.220,00 |
| 29.04.2026 | 20,40 | 20,80 | 20,40 | 20,70 | 2,48% | 1.230,00 |
| 28.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 1,00 |
| 27.04.2026 | 20,20 | 20,60 | 20,20 | 20,20 | -1,94% | 1.015,00 |
| 24.04.2026 | 20,50 | 20,60 | 20,00 | 20,60 | -0,48% | 357,00 |
| 23.04.2026 | 21,10 | 21,10 | 20,70 | 20,70 | -0,96% | 936,00 |
| 22.04.2026 | 20,00 | 21,40 | 20,00 | 20,90 | 4,50% | 6.970,00 |
| 21.04.2026 | 20,60 | 20,60 | 20,00 | 20,00 | 0,25% | 1.054,00 |
| 20.04.2026 | 20,00 | 20,00 | 19,80 | 19,95 | 0,76% | 459,00 |
| 17.04.2026 | 19,75 | 19,80 | 19,35 | 19,80 | 2,86% | 249,00 |
| 16.04.2026 | 19,50 | 19,50 | 19,25 | 19,25 | 2,39% | 15,00 |
| 15.04.2026 | 19,55 | 19,55 | 18,80 | 18,80 | -0,27% | 1.188,00 |
| 14.04.2026 | 19,35 | 19,50 | 18,85 | 18,85 | -2,58% | 1.812,00 |
| 13.04.2026 | 19,25 | 19,35 | 18,70 | 19,35 | 0,26% | 318,00 |
| 10.04.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 2,93% | 20,00 |
| 09.04.2026 | 19,25 | 19,25 | 18,75 | 18,75 | -2,60% | 79,00 |
| 08.04.2026 | 19,25 | 19,25 | 18,75 | 19,25 | 1,32% | 593,00 |
| 07.04.2026 | 20,00 | 20,10 | 18,75 | 19,00 | 1,06% | 965,00 |
| 02.04.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,27% | 1,00 |
| 01.04.2026 | 19,10 | 20,00 | 18,75 | 18,75 | -0,79% | 2.385,00 |
| 31.03.2026 | 18,20 | 19,05 | 18,20 | 18,90 | 0,53% | 432,00 |
| 30.03.2026 | 18,45 | 18,80 | 18,00 | 18,80 | 3,30% | 348,00 |
| 27.03.2026 | 18,20 | 18,50 | 18,00 | 18,20 | 1,11% | 810,00 |
| 26.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 125,00 |
| 25.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 215,00 |
| 24.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,37% | 409,00 |
| 23.03.2026 | 18,75 | 18,75 | 18,10 | 18,25 | -2,67% | 321,00 |
| 20.03.2026 | 18,55 | 18,75 | 18,00 | 18,75 | 2,74% | 997,00 |
| 19.03.2026 | 19,30 | 19,30 | 18,25 | 18,25 | -4,45% | 996,00 |
| 18.03.2026 | 18,90 | 19,10 | 18,55 | 19,10 | 2,41% | 573,00 |
| 17.03.2026 | 18,35 | 18,85 | 18,15 | 18,65 | -0,53% | 738,00 |
| 16.03.2026 | 19,10 | 19,10 | 18,65 | 18,75 | -0,79% | 1.811,00 |
| 13.03.2026 | 19,05 | 19,30 | 18,90 | 18,90 | -2,58% | 1.343,00 |
| 12.03.2026 | 19,85 | 19,85 | 18,70 | 19,40 | -3,96% | 792,00 |
| 11.03.2026 | 19,90 | 20,20 | 19,85 | 20,20 | 1,00% | 466,00 |
| 10.03.2026 | 20,90 | 20,90 | 19,40 | 20,00 | -4,31% | 3.809,00 |
| 09.03.2026 | 20,90 | 20,90 | 20,00 | 20,90 | 0,00% | 826,00 |
| 06.03.2026 | 20,40 | 21,20 | 20,30 | 20,90 | 2,45% | 1.903,00 |
| 05.03.2026 | 20,80 | 21,00 | 20,40 | 20,40 | 0,99% | 2.858,00 |
| 04.03.2026 | 21,60 | 21,60 | 20,20 | 20,20 | -6,05% | 4.225,00 |
| 03.03.2026 | 22,10 | 22,10 | 21,50 | 21,50 | 0,00% | 489,00 |
| 02.03.2026 | 21,50 | 22,10 | 21,40 | 21,50 | -0,46% | 690,00 |
| 27.02.2026 | 22,50 | 22,50 | 21,60 | 21,60 | -4,00% | 1.031,00 |
| 26.02.2026 | 22,90 | 22,90 | 21,80 | 22,50 | -0,88% | 3.517,00 |
| 25.02.2026 | 22,80 | 23,00 | 22,60 | 22,70 | -1,30% | 898,00 |
| 24.02.2026 | 23,20 | 23,20 | 22,80 | 23,00 | -0,86% | 578,00 |
| 23.02.2026 | 22,70 | 23,20 | 22,30 | 23,20 | 4,04% | 1.790,00 |
| 20.02.2026 | 22,40 | 22,40 | 22,30 | 22,30 | 0,45% | 250,00 |
| 19.02.2026 | 22,10 | 22,20 | 22,10 | 22,20 | 0,45% | 113,00 |
| 18.02.2026 | 22,20 | 22,20 | 22,10 | 22,10 | -1,78% | 149,00 |
| 17.02.2026 | 22,20 | 22,50 | 22,20 | 22,50 | 2,27% | 1.012,00 |
| 16.02.2026 | 21,50 | 22,10 | 21,50 | 22,00 | 0,92% | 232,00 |
| 13.02.2026 | 21,90 | 21,90 | 21,70 | 21,80 | -0,91% | 156,00 |
| 12.02.2026 | 22,10 | 22,20 | 22,00 | 22,00 | -1,79% | 676,00 |
| 11.02.2026 | 22,00 | 22,40 | 21,90 | 22,40 | 1,82% | 3.277,00 |
| 10.02.2026 | 22,70 | 22,70 | 22,00 | 22,00 | -4,35% | 661,00 |
| 09.02.2026 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 100,00 |
| 06.02.2026 | 22,30 | 23,30 | 22,30 | 23,00 | 4,07% | 477,00 |
| 05.02.2026 | 22,70 | 23,00 | 22,10 | 22,10 | -2,64% | 1.096,00 |
| 04.02.2026 | 23,00 | 23,40 | 22,40 | 22,70 | 3,18% | 1.931,00 |
| 03.02.2026 | 22,90 | 23,10 | 22,00 | 22,00 | -6,38% | 1.177,00 |
| 02.02.2026 | 23,90 | 24,30 | 21,50 | 23,50 | -0,42% | 1.796,00 |
| 30.01.2026 | 24,70 | 24,70 | 23,60 | 23,60 | 0,00% | 2.048,00 |
| 29.01.2026 | 23,40 | 24,70 | 23,40 | 23,60 | 0,00% | 4.671,00 |
| 28.01.2026 | 24,40 | 24,40 | 23,10 | 23,60 | -1,26% | 460,00 |
| 27.01.2026 | 23,60 | 24,50 | 23,60 | 23,90 | 0,00% | 2.311,00 |
| 26.01.2026 | 23,40 | 24,50 | 22,90 | 23,90 | -2,05% | 1.811,00 |
| 23.01.2026 | 24,00 | 24,40 | 24,00 | 24,40 | 0,00% | 1.290,00 |
| 22.01.2026 | 24,10 | 24,40 | 24,00 | 24,40 | 0,41% | 412,00 |
| 21.01.2026 | 22,90 | 24,30 | 22,70 | 24,30 | 5,65% | 1.052,00 |
| 20.01.2026 | 24,00 | 24,00 | 23,00 | 23,00 | -4,56% | 975,00 |
| 19.01.2026 | 24,10 | 24,40 | 23,60 | 24,10 | -0,82% | 2.477,00 |
| 16.01.2026 | 24,40 | 24,60 | 24,00 | 24,30 | -0,41% | 1.651,00 |
| 15.01.2026 | 24,70 | 24,70 | 23,90 | 24,40 | -0,41% | 1.242,00 |
| 14.01.2026 | 24,10 | 24,80 | 24,10 | 24,50 | -1,61% | 244,00 |
| 13.01.2026 | 24,40 | 24,90 | 23,60 | 24,90 | 2,47% | 2.010,00 |
| 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 |