27,350€
0,55%
Echtzeit-Aktienkurs MPH HealthCare AG konv.
Bid:
Ask:
Aktienkurse zur MPH HealthCare AG konv. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 27,10 | 27,90 | 27,10 | 27,55 | 1,29% | 1.019,00 |
| 09.10.2026 | 27,70 | 27,70 | 27,20 | 27,20 | -1,45% | 1.104,00 |
| 08.10.2026 | 27,40 | 27,60 | 26,60 | 27,60 | 1,85% | 1.164,00 |
| 07.10.2026 | 27,70 | 27,70 | 26,50 | 27,10 | -0,73% | 1.882,00 |
| 06.10.2026 | 26,80 | 27,70 | 26,70 | 27,30 | 1,11% | 1.600,00 |
| 05.10.2026 | 27,40 | 27,70 | 26,60 | 27,00 | -2,53% | 3.050,00 |
| 02.10.2026 | 27,40 | 27,70 | 26,60 | 27,70 | 3,75% | 3.223,00 |
| 01.10.2026 | 27,20 | 27,70 | 26,70 | 26,70 | -1,84% | 3.098,00 |
| 30.09.2026 | 27,50 | 27,70 | 26,80 | 27,20 | 1,49% | 1.138,00 |
| 29.09.2026 | 26,70 | 28,50 | 26,20 | 26,80 | 0,37% | 6.045,00 |
| 28.09.2026 | 26,30 | 27,00 | 25,80 | 26,70 | 1,52% | 2.552,00 |
| 25.09.2026 | 26,20 | 26,50 | 25,70 | 26,30 | 0,38% | 554,00 |
| 24.09.2026 | 26,80 | 26,80 | 25,80 | 26,20 | -2,24% | 1.519,00 |
| 23.09.2026 | 26,00 | 26,80 | 25,20 | 26,80 | 1,52% | 1.500,00 |
| 22.09.2026 | 26,60 | 26,60 | 25,80 | 26,40 | -0,75% | 1.214,00 |
| 21.09.2026 | 26,20 | 26,80 | 26,20 | 26,60 | 1,53% | 1.316,00 |
| 18.09.2026 | 26,70 | 27,20 | 26,20 | 26,20 | -1,87% | 309,00 |
| 17.09.2026 | 27,60 | 27,70 | 26,70 | 26,70 | -3,96% | 2.686,00 |
| 16.09.2026 | 27,60 | 28,00 | 27,50 | 27,80 | 0,72% | 1.278,00 |
| 15.09.2026 | 27,60 | 28,40 | 27,50 | 27,60 | -1,43% | 896,00 |
| 14.09.2026 | 27,70 | 28,50 | 27,60 | 28,00 | 1,82% | 1.936,00 |
| 11.09.2026 | 27,40 | 27,90 | 27,00 | 27,50 | 0,36% | 4.517,00 |
| 10.09.2026 | 26,30 | 27,70 | 26,00 | 27,40 | 3,01% | 4.121,00 |
| 09.09.2026 | 26,60 | 26,60 | 26,10 | 26,60 | 0,00% | 1.152,00 |
| 08.09.2026 | 26,60 | 26,60 | 26,10 | 26,60 | 0,00% | 735,00 |
| 07.09.2026 | 25,40 | 26,60 | 25,40 | 26,60 | 3,10% | 2.408,00 |
| 04.09.2026 | 25,50 | 26,30 | 25,40 | 25,80 | 0,78% | 1.522,00 |
| 03.09.2026 | 25,60 | 26,40 | 24,40 | 25,60 | 0,00% | 3.888,00 |
| 02.09.2026 | 25,20 | 25,60 | 24,40 | 25,60 | 1,59% | 1.427,00 |
| 01.09.2026 | 25,10 | 25,20 | 24,50 | 25,20 | 2,02% | 1.726,00 |
| 31.08.2026 | 25,30 | 25,80 | 24,70 | 24,70 | -2,37% | 1.071,00 |
| 28.08.2026 | 25,60 | 25,60 | 24,90 | 25,30 | 0,80% | 1.034,00 |
| 27.08.2026 | 25,30 | 25,60 | 24,70 | 25,10 | 0,00% | 1.195,00 |
| 26.08.2026 | 24,80 | 25,10 | 24,60 | 25,10 | 2,03% | 2.011,00 |
| 25.08.2026 | 24,50 | 24,80 | 24,10 | 24,60 | 2,07% | 2.696,00 |
| 24.08.2026 | 23,70 | 24,60 | 23,70 | 24,10 | 0,00% | 1.507,00 |
| 21.08.2026 | 24,00 | 24,30 | 23,70 | 24,10 | 0,84% | 3.118,00 |
| 20.08.2026 | 24,30 | 24,30 | 23,90 | 23,90 | -1,65% | 2.267,00 |
| 19.08.2026 | 24,40 | 24,40 | 24,00 | 24,30 | 1,25% | 444,00 |
| 18.08.2026 | 24,30 | 24,40 | 24,00 | 24,00 | 0,00% | 1.613,00 |
| 17.08.2026 | 23,80 | 24,30 | 23,60 | 24,00 | 0,84% | 5.079,00 |
| 14.08.2026 | 24,30 | 24,30 | 23,40 | 23,80 | -2,06% | 1.828,00 |
| 13.08.2026 | 23,80 | 24,50 | 23,60 | 24,30 | 0,41% | 1.387,00 |
| 12.08.2026 | 24,50 | 24,70 | 23,60 | 24,20 | -1,22% | 1.625,00 |
| 11.08.2026 | 24,30 | 25,20 | 24,10 | 24,50 | 0,82% | 4.302,00 |
| 10.08.2026 | 24,60 | 24,60 | 24,10 | 24,30 | -1,22% | 1.649,00 |
| 07.08.2026 | 24,40 | 24,60 | 24,10 | 24,60 | 0,82% | 1.070,00 |
| 06.08.2026 | 24,80 | 24,90 | 24,10 | 24,40 | -1,61% | 2.323,00 |
| 05.08.2026 | 24,80 | 24,90 | 24,40 | 24,80 | 0,00% | 1.300,00 |
| 04.08.2026 | 24,20 | 24,90 | 24,20 | 24,80 | 0,81% | 1.939,00 |
| 03.08.2026 | 24,60 | 25,10 | 23,90 | 24,60 | 0,00% | 4.290,00 |
| 31.07.2026 | 24,60 | 24,60 | 23,90 | 24,60 | 0,00% | 1.552,00 |
| 30.07.2026 | 24,60 | 24,60 | 23,90 | 24,60 | 0,00% | 1.416,00 |
| 29.07.2026 | 23,30 | 24,60 | 23,30 | 24,60 | 5,13% | 1.405,00 |
| 28.07.2026 | 24,30 | 24,30 | 23,30 | 23,40 | -3,70% | 2.903,00 |
| 27.07.2026 | 24,40 | 24,50 | 24,10 | 24,30 | 1,25% | 1.877,00 |
| 24.07.2026 | 23,90 | 24,50 | 23,40 | 24,00 | 0,42% | 2.298,00 |
| 23.07.2026 | 24,10 | 24,10 | 23,30 | 23,90 | -0,42% | 558,00 |
| 22.07.2026 | 24,10 | 24,30 | 23,60 | 24,00 | -0,41% | 1.643,00 |
| 21.07.2026 | 24,60 | 24,70 | 23,80 | 24,10 | -0,41% | 781,00 |
| 20.07.2026 | 24,50 | 24,70 | 24,20 | 24,20 | 0,41% | 494,00 |
| 17.07.2026 | 24,40 | 25,00 | 24,10 | 24,10 | -2,03% | 2.071,00 |
| 16.07.2026 | 25,20 | 25,30 | 24,30 | 24,60 | -1,20% | 2.254,00 |
| 15.07.2026 | 25,30 | 25,40 | 24,60 | 24,90 | -1,58% | 2.815,00 |
| 14.07.2026 | 24,80 | 25,40 | 23,70 | 25,30 | -0,39% | 3.503,00 |
| 13.07.2026 | 24,60 | 25,70 | 24,10 | 25,40 | -0,39% | 6.935,00 |
| 10.07.2026 | 24,30 | 25,90 | 24,30 | 25,50 | -12,97% | 10.693,00 |
| 09.07.2026 | 28,90 | 29,40 | 28,10 | 29,30 | 0,34% | 8.298,00 |
| 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 |