17,575€
-3,17%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 13.08.2025 | 17,55 | 18,60 | 17,55 | 17,80 | -5,57% | 249,00 |
| 12.08.2025 | 17,35 | 18,85 | 17,35 | 18,85 | 8,96% | 1.080,00 |
| 11.08.2025 | 17,95 | 17,95 | 17,30 | 17,30 | -3,62% | 563,00 |
| 08.08.2025 | 17,95 | 17,95 | 17,35 | 17,95 | 1,41% | 493,00 |
| 07.08.2025 | 17,60 | 17,95 | 17,55 | 17,70 | -1,39% | 1.814,00 |
| 06.08.2025 | 17,65 | 17,95 | 17,65 | 17,95 | 2,28% | 2,00 |
| 05.08.2025 | 17,50 | 18,65 | 17,50 | 17,55 | -3,04% | 835,00 |
| 04.08.2025 | 18,85 | 18,85 | 17,55 | 18,10 | -2,16% | 1.617,00 |
| 01.08.2025 | 16,65 | 19,30 | 16,65 | 18,50 | 9,47% | 9.361,00 |
| 31.07.2025 | 17,90 | 17,90 | 16,85 | 16,90 | -5,59% | 1.238,00 |
| 30.07.2025 | 18,45 | 18,45 | 16,70 | 17,90 | -2,98% | 257,00 |
| 29.07.2025 | 17,95 | 18,45 | 16,50 | 18,45 | 2,22% | 3.709,00 |
| 28.07.2025 | 17,95 | 18,20 | 17,55 | 18,05 | 3,74% | 209,00 |
| 25.07.2025 | 18,50 | 18,50 | 17,40 | 17,40 | -5,43% | 2.379,00 |
| 24.07.2025 | 18,60 | 19,10 | 18,40 | 18,40 | -3,92% | 2.718,00 |
| 23.07.2025 | 19,15 | 19,30 | 18,55 | 19,15 | 0,00% | 2.137,00 |
| 22.07.2025 | 19,15 | 19,15 | 18,45 | 19,15 | 0,00% | 1.179,00 |
| 21.07.2025 | 19,50 | 19,50 | 18,45 | 19,15 | 3,79% | 2.184,00 |
| 18.07.2025 | 19,20 | 19,20 | 17,95 | 18,45 | -8,66% | 3.499,00 |
| 17.07.2025 | 19,00 | 20,20 | 19,00 | 20,20 | 5,48% | 1.641,00 |
| 16.07.2025 | 19,65 | 19,75 | 18,75 | 19,15 | -2,54% | 1.748,00 |
| 15.07.2025 | 19,40 | 19,70 | 19,20 | 19,65 | 2,88% | 877,00 |
| 14.07.2025 | 19,10 | 19,85 | 18,55 | 19,10 | -0,52% | 3.391,00 |
| 11.07.2025 | 19,15 | 19,20 | 18,55 | 19,20 | 0,26% | 5.383,00 |
| 10.07.2025 | 19,05 | 19,15 | 18,55 | 19,15 | 0,79% | 1.616,00 |
| 09.07.2025 | 18,85 | 19,15 | 18,05 | 19,00 | 0,80% | 1.059,00 |
| 08.07.2025 | 18,15 | 18,85 | 18,15 | 18,85 | -1,57% | 1.214,00 |
| 07.07.2025 | 19,20 | 19,20 | 18,10 | 19,15 | 1,59% | 746,00 |
| 04.07.2025 | 19,20 | 19,20 | 18,20 | 18,85 | -0,79% | 384,00 |
| 03.07.2025 | 19,15 | 19,15 | 18,45 | 19,00 | 4,40% | 249,00 |
| 02.07.2025 | 18,95 | 18,95 | 18,20 | 18,20 | -3,70% | 216,00 |
| 01.07.2025 | 18,20 | 18,90 | 18,15 | 18,90 | 2,72% | 326,00 |
| 30.06.2025 | 18,30 | 19,00 | 18,30 | 18,40 | 0,27% | 775,00 |
| 27.06.2025 | 18,60 | 18,80 | 18,35 | 18,35 | -4,43% | 729,00 |
| 26.06.2025 | 19,05 | 19,20 | 18,35 | 19,20 | 2,95% | 235,00 |
| 25.06.2025 | 18,95 | 18,95 | 18,05 | 18,65 | 3,32% | 1.528,00 |
| 24.06.2025 | 18,10 | 19,05 | 16,95 | 18,05 | -0,28% | 6.050,00 |
| 23.06.2025 | 19,85 | 19,85 | 17,60 | 18,10 | -6,94% | 9.568,00 |
| 20.06.2025 | 19,35 | 20,00 | 19,05 | 19,45 | 0,26% | 2.894,00 |
| 19.06.2025 | 19,40 | 20,00 | 19,40 | 19,40 | 0,26% | 544,00 |
| 18.06.2025 | 20,00 | 20,00 | 19,35 | 19,35 | -3,25% | 333,00 |
| 17.06.2025 | 19,40 | 20,00 | 19,05 | 20,00 | 2,30% | 1.018,00 |
| 16.06.2025 | 19,45 | 20,00 | 19,40 | 19,55 | -2,01% | 145,00 |
| 13.06.2025 | 19,15 | 20,00 | 19,15 | 19,95 | 3,10% | 136,00 |
| 12.06.2025 | 19,05 | 20,70 | 19,05 | 19,35 | -0,51% | 2.813,00 |
| 11.06.2025 | 18,95 | 19,65 | 18,95 | 19,45 | -2,02% | 740,00 |
| 10.06.2025 | 19,00 | 19,95 | 18,90 | 19,85 | -0,75% | 2.324,00 |
| 09.06.2025 | 19,80 | 20,20 | 18,95 | 20,00 | 1,27% | 1.013,00 |
| 06.06.2025 | 20,30 | 20,30 | 18,55 | 19,75 | 1,02% | 7.963,00 |
| 05.06.2025 | 18,60 | 20,40 | 18,60 | 19,55 | -1,76% | 1.753,00 |
| 04.06.2025 | 19,95 | 20,20 | 19,40 | 19,90 | 1,27% | 2.450,00 |
| 03.06.2025 | 18,45 | 21,00 | 18,05 | 19,65 | 5,36% | 11.967,00 |
| 02.06.2025 | 19,00 | 19,30 | 15,30 | 18,65 | -3,37% | 25.618,00 |
| 30.05.2025 | 25,70 | 25,70 | 17,85 | 19,30 | -26,05% | 45.537,00 |
| 29.05.2025 | 25,60 | 26,10 | 25,50 | 26,10 | 2,76% | 408,00 |
| 28.05.2025 | 25,00 | 25,80 | 24,90 | 25,40 | -1,55% | 2.105,00 |
| 27.05.2025 | 25,70 | 25,80 | 25,10 | 25,80 | -0,39% | 922,00 |
| 26.05.2025 | 25,90 | 25,90 | 25,30 | 25,90 | 3,60% | 291,00 |
| 23.05.2025 | 26,20 | 26,20 | 25,00 | 25,00 | -2,34% | 437,00 |
| 22.05.2025 | 25,10 | 25,70 | 25,00 | 25,60 | 3,23% | 900,00 |
| 21.05.2025 | 25,80 | 26,10 | 24,80 | 24,80 | 0,81% | 897,00 |
| 20.05.2025 | 25,40 | 25,90 | 24,60 | 24,60 | -3,53% | 1.178,00 |
| 19.05.2025 | 25,90 | 26,40 | 25,50 | 25,50 | -2,30% | 1.529,00 |
| 16.05.2025 | 24,90 | 26,10 | 24,90 | 26,10 | -0,38% | 7.165,00 |
| 15.05.2025 | 25,60 | 26,20 | 24,70 | 26,20 | -1,87% | 1.528,00 |
| 14.05.2025 | 25,90 | 27,00 | 25,40 | 26,70 | 2,30% | 4.341,00 |
| 13.05.2025 | 24,50 | 27,20 | 23,90 | 26,10 | 9,21% | 17.052,00 |
| 12.05.2025 | 24,60 | 24,60 | 23,60 | 23,90 | -1,24% | 807,00 |
| 09.05.2025 | 24,10 | 24,60 | 24,10 | 24,20 | -1,22% | 129,00 |
| 08.05.2025 | 24,10 | 24,60 | 24,10 | 24,50 | -1,21% | 62,00 |
| 07.05.2025 | 24,00 | 24,80 | 23,60 | 24,80 | 2,06% | 1.656,00 |
| 06.05.2025 | 24,00 | 25,90 | 23,90 | 24,30 | -2,02% | 428,00 |
| 05.05.2025 | 25,90 | 26,00 | 24,30 | 24,80 | -3,88% | 1.250,00 |
| 02.05.2025 | 25,90 | 25,90 | 25,80 | 25,80 | 0,39% | 174,00 |
| 30.04.2025 | 25,30 | 26,50 | 24,50 | 25,70 | 1,18% | 6.910,00 |
| 29.04.2025 | 23,90 | 25,80 | 23,90 | 25,40 | 6,28% | 1.710,00 |
| 28.04.2025 | 23,90 | 24,70 | 22,80 | 23,90 | -0,42% | 2.186,00 |
| 25.04.2025 | 23,90 | 24,00 | 23,50 | 24,00 | 3,45% | 1.405,00 |
| 24.04.2025 | 23,80 | 23,80 | 22,60 | 23,20 | -3,33% | 1.761,00 |
| 23.04.2025 | 24,40 | 24,40 | 23,20 | 24,00 | -1,64% | 1.689,00 |
| 22.04.2025 | 24,40 | 24,40 | 23,40 | 24,40 | -1,21% | 1.057,00 |
| 17.04.2025 | 24,30 | 25,00 | 24,00 | 24,70 | 6,01% | 3.667,00 |
| 16.04.2025 | 23,50 | 23,80 | 23,10 | 23,30 | 2,64% | 1.608,00 |
| 15.04.2025 | 23,70 | 23,70 | 22,70 | 22,70 | 0,00% | 1.027,00 |
| 14.04.2025 | 22,50 | 24,10 | 22,50 | 22,70 | -2,99% | 1.599,00 |
| 11.04.2025 | 23,20 | 23,40 | 22,60 | 23,40 | 1,30% | 159,00 |
| 10.04.2025 | 22,80 | 23,40 | 22,10 | 23,10 | 1,32% | 1.414,00 |
| 09.04.2025 | 22,20 | 22,80 | 21,50 | 22,80 | 3,64% | 1.258,00 |
| 08.04.2025 | 22,00 | 22,70 | 21,20 | 22,00 | -1,79% | 2.105,00 |
| 07.04.2025 | 20,50 | 22,50 | 19,35 | 22,40 | 9,80% | 3.750,00 |
| 04.04.2025 | 22,60 | 23,80 | 20,00 | 20,40 | -12,82% | 2.537,00 |
| 03.04.2025 | 23,20 | 24,40 | 23,20 | 23,40 | -1,68% | 1.233,00 |
| 02.04.2025 | 24,00 | 25,20 | 23,80 | 23,80 | -2,46% | 3.900,00 |