19,275€
-1,41%
Echtzeit-Aktienkurs MPH HealthCare AG konv.
Bid:
Ask:
Aktienkurse zur MPH HealthCare AG konv. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 22,80 | 24,40 | 22,60 | 24,40 | 8,93% | 4.259,00 |
| 31.03.2025 | 23,20 | 23,20 | 22,20 | 22,40 | -2,61% | 1.583,00 |
| 28.03.2025 | 23,20 | 23,20 | 22,40 | 23,00 | 0,00% | 1.120,00 |
| 27.03.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 1,77% | 851,00 |
| 26.03.2025 | 22,80 | 23,20 | 22,60 | 22,60 | -2,59% | 555,00 |
| 25.03.2025 | 22,80 | 23,20 | 22,40 | 23,20 | 2,65% | 3.170,00 |
| 24.03.2025 | 23,20 | 23,40 | 22,60 | 22,60 | -1,74% | 846,00 |
| 21.03.2025 | 23,80 | 23,80 | 22,40 | 23,00 | -1,71% | 972,00 |
| 20.03.2025 | 22,60 | 23,80 | 22,60 | 23,40 | 1,74% | 1.069,00 |
| 19.03.2025 | 22,20 | 23,00 | 22,20 | 23,00 | 2,68% | 423,00 |
| 18.03.2025 | 22,60 | 23,40 | 22,40 | 22,40 | 0,00% | 706,00 |
| 17.03.2025 | 22,60 | 22,80 | 22,00 | 22,40 | 0,00% | 1.267,00 |
| 14.03.2025 | 22,80 | 22,80 | 22,20 | 22,40 | 0,90% | 723,00 |
| 13.03.2025 | 22,40 | 23,00 | 22,00 | 22,20 | -1,77% | 1.466,00 |
| 12.03.2025 | 22,40 | 23,40 | 22,40 | 22,60 | 0,89% | 1.119,00 |
| 11.03.2025 | 23,40 | 23,40 | 22,40 | 22,40 | -1,75% | 805,00 |
| 10.03.2025 | 23,60 | 23,60 | 22,80 | 22,80 | 0,00% | 815,00 |
| 07.03.2025 | 23,00 | 23,60 | 22,80 | 22,80 | -0,87% | 542,00 |
| 06.03.2025 | 23,20 | 23,80 | 23,00 | 23,00 | 1,77% | 1.616,00 |
| 05.03.2025 | 22,40 | 23,80 | 22,40 | 22,60 | -0,88% | 657,00 |
| 04.03.2025 | 23,60 | 23,60 | 22,40 | 22,80 | -4,20% | 1.692,00 |
| 03.03.2025 | 23,60 | 23,80 | 23,40 | 23,80 | 2,59% | 589,00 |
| 28.02.2025 | 23,20 | 24,00 | 23,00 | 23,20 | 0,00% | 1.124,00 |
| 27.02.2025 | 24,00 | 24,00 | 23,20 | 23,20 | -3,33% | 1.458,00 |
| 26.02.2025 | 23,60 | 24,00 | 23,20 | 24,00 | 1,69% | 1.858,00 |
| 25.02.2025 | 23,00 | 23,60 | 23,00 | 23,60 | 2,61% | 3.312,00 |
| 24.02.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -0,86% | 578,00 |
| 21.02.2025 | 23,40 | 23,60 | 23,00 | 23,20 | -0,85% | 1.137,00 |
| 20.02.2025 | 22,60 | 23,40 | 22,60 | 23,40 | 3,54% | 676,00 |
| 19.02.2025 | 23,00 | 23,20 | 22,60 | 22,60 | -0,88% | 1.487,00 |
| 18.02.2025 | 23,40 | 23,40 | 22,80 | 22,80 | -2,56% | 1.139,00 |
| 17.02.2025 | 22,60 | 23,40 | 22,60 | 23,40 | 1,74% | 1.861,00 |
| 14.02.2025 | 23,00 | 23,00 | 22,40 | 23,00 | 2,68% | 838,00 |
| 13.02.2025 | 23,20 | 23,20 | 22,40 | 22,40 | -1,75% | 2.869,00 |
| 12.02.2025 | 23,20 | 23,20 | 22,80 | 22,80 | -2,56% | 1.339,00 |
| 11.02.2025 | 22,80 | 23,40 | 22,80 | 23,40 | 0,00% | 611,00 |
| 10.02.2025 | 22,40 | 23,40 | 22,20 | 23,40 | 4,46% | 2.367,00 |
| 07.02.2025 | 23,40 | 23,40 | 22,40 | 22,40 | -2,61% | 1.466,00 |
| 06.02.2025 | 23,80 | 23,80 | 23,00 | 23,00 | -3,36% | 673,00 |
| 05.02.2025 | 23,40 | 23,80 | 23,20 | 23,80 | 2,59% | 426,00 |
| 04.02.2025 | 23,00 | 23,40 | 23,00 | 23,20 | -2,52% | 626,00 |
| 03.02.2025 | 23,60 | 23,80 | 23,00 | 23,80 | 0,85% | 304,00 |
| 31.01.2025 | 23,80 | 23,80 | 23,00 | 23,60 | 1,72% | 475,00 |
| 30.01.2025 | 23,80 | 23,80 | 23,20 | 23,20 | -0,85% | 813,00 |
| 29.01.2025 | 23,40 | 23,80 | 23,00 | 23,40 | -2,50% | 2.014,00 |
| 28.01.2025 | 23,40 | 24,00 | 23,40 | 24,00 | 3,45% | 735,00 |
| 27.01.2025 | 23,60 | 23,60 | 22,80 | 23,20 | -2,52% | 2.032,00 |
| 24.01.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 1,71% | 198,00 |
| 23.01.2025 | 23,80 | 23,80 | 23,40 | 23,40 | -0,85% | 367,00 |
| 22.01.2025 | 23,60 | 23,80 | 23,40 | 23,60 | 0,85% | 935,00 |
| 21.01.2025 | 23,40 | 23,60 | 23,40 | 23,40 | -0,85% | 493,00 |
| 20.01.2025 | 23,60 | 23,60 | 23,20 | 23,60 | 0,85% | 1.083,00 |
| 17.01.2025 | 23,20 | 23,40 | 23,20 | 23,40 | 0,86% | 458,00 |
| 16.01.2025 | 23,20 | 23,60 | 23,20 | 23,20 | 0,00% | 578,00 |
| 15.01.2025 | 23,60 | 23,60 | 23,20 | 23,20 | 0,00% | 693,00 |