29,050€
-0,51%
Echtzeit-Aktienkurs MPH HealthCare AG konv.
Bid:
Ask:
Aktienkurse zur MPH HealthCare AG konv. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 29,20 | 29,50 | 28,00 | 29,20 | -0,68% | 10.138,00 |
| 07.07.2026 | 29,30 | 29,40 | 29,00 | 29,40 | 0,34% | 7.576,00 |
| 06.07.2026 | 29,00 | 29,50 | 28,80 | 29,30 | 0,00% | 13.522,00 |
| 03.07.2026 | 29,00 | 29,40 | 28,80 | 29,30 | 0,69% | 4.107,00 |
| 02.07.2026 | 29,40 | 29,40 | 28,70 | 29,10 | 0,34% | 2.258,00 |
| 01.07.2026 | 28,90 | 29,60 | 28,60 | 29,00 | 0,00% | 4.619,00 |
| 30.06.2026 | 29,00 | 29,30 | 28,60 | 29,00 | 0,00% | 3.789,00 |
| 29.06.2026 | 28,60 | 29,00 | 28,60 | 29,00 | 2,47% | 3.037,00 |
| 26.06.2026 | 28,60 | 29,10 | 28,20 | 28,30 | -1,05% | 2.070,00 |
| 25.06.2026 | 28,80 | 29,00 | 28,30 | 28,60 | -0,69% | 1.855,00 |
| 24.06.2026 | 28,10 | 29,00 | 28,10 | 28,80 | 2,49% | 2.862,00 |
| 23.06.2026 | 28,40 | 29,00 | 28,10 | 28,10 | -3,44% | 3.045,00 |
| 22.06.2026 | 28,90 | 29,10 | 28,40 | 29,10 | 0,69% | 977,00 |
| 19.06.2026 | 29,10 | 29,10 | 28,80 | 28,90 | 1,76% | 1.685,00 |
| 18.06.2026 | 28,90 | 29,10 | 28,40 | 28,40 | -1,73% | 2.464,00 |
| 17.06.2026 | 28,70 | 29,00 | 28,50 | 28,90 | 0,00% | 3.789,00 |
| 16.06.2026 | 28,20 | 29,00 | 28,20 | 28,90 | 2,85% | 3.447,00 |
| 15.06.2026 | 27,90 | 28,60 | 27,50 | 28,10 | 0,72% | 3.208,00 |
| 12.06.2026 | 27,90 | 27,90 | 27,30 | 27,90 | 1,09% | 1.049,00 |
| 11.06.2026 | 28,10 | 28,10 | 27,60 | 27,60 | -1,78% | 1.971,00 |
| 10.06.2026 | 27,50 | 28,40 | 27,50 | 28,10 | -0,35% | 4.236,00 |
| 09.06.2026 | 28,40 | 28,40 | 27,80 | 28,20 | -1,05% | 1.505,00 |
| 08.06.2026 | 26,10 | 28,50 | 26,10 | 28,50 | 5,95% | 3.442,00 |
| 05.06.2026 | 26,70 | 27,10 | 26,10 | 26,90 | 3,07% | 2.006,00 |
| 04.06.2026 | 26,70 | 26,70 | 26,00 | 26,10 | -0,76% | 2.269,00 |
| 03.06.2026 | 26,40 | 27,00 | 26,10 | 26,30 | 0,77% | 4.072,00 |
| 02.06.2026 | 26,00 | 26,50 | 26,00 | 26,10 | -1,88% | 2.223,00 |
| 01.06.2026 | 26,60 | 26,60 | 26,00 | 26,60 | 0,00% | 2.076,00 |
| 29.05.2026 | 26,20 | 26,60 | 26,10 | 26,60 | 0,38% | 1.343,00 |
| 28.05.2026 | 26,50 | 26,60 | 26,10 | 26,50 | -0,38% | 1.126,00 |
| 27.05.2026 | 26,70 | 26,70 | 26,20 | 26,60 | 2,31% | 4.490,00 |
| 26.05.2026 | 26,00 | 26,70 | 25,80 | 26,00 | 1,96% | 1.479,00 |
| 25.05.2026 | 25,80 | 26,60 | 25,50 | 25,50 | -2,30% | 2.075,00 |
| 22.05.2026 | 26,40 | 26,40 | 26,00 | 26,10 | -1,88% | 1.185,00 |
| 21.05.2026 | 26,40 | 27,10 | 26,30 | 26,60 | 0,00% | 2.595,00 |
| 20.05.2026 | 26,30 | 27,30 | 26,30 | 26,60 | 1,14% | 2.196,00 |
| 19.05.2026 | 26,70 | 27,50 | 26,10 | 26,30 | -1,87% | 5.747,00 |
| 18.05.2026 | 21,40 | 27,00 | 21,40 | 26,80 | 23,50% | 16.676,00 |
| 15.05.2026 | 22,50 | 22,60 | 21,70 | 21,70 | -3,56% | 2.340,00 |
| 14.05.2026 | 22,20 | 22,50 | 21,80 | 22,50 | 2,27% | 662,00 |
| 13.05.2026 | 21,60 | 22,00 | 21,30 | 22,00 | 2,33% | 1.224,00 |
| 12.05.2026 | 21,40 | 21,50 | 21,00 | 21,50 | 0,47% | 853,00 |
| 11.05.2026 | 20,80 | 21,40 | 20,80 | 21,40 | 1,42% | 501,00 |
| 08.05.2026 | 21,20 | 21,40 | 20,80 | 21,10 | -0,47% | 518,00 |
| 07.05.2026 | 21,70 | 22,00 | 20,60 | 21,20 | -2,30% | 2.550,00 |
| 06.05.2026 | 21,30 | 21,70 | 21,10 | 21,70 | 1,88% | 3.187,00 |
| 05.05.2026 | 21,40 | 21,70 | 21,30 | 21,30 | -0,93% | 2.244,00 |
| 04.05.2026 | 21,40 | 22,50 | 21,40 | 21,50 | 0,47% | 2.156,00 |
| 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 |