17,750€
-0,56%
Echtzeit-Aktienkurs MPH HealthCare AG konv.
Bid:
Ask:
Aktienkurse zur MPH HealthCare AG konv. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |