19,250€
-1,53%
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 | 19,30 | 19,30 | 19,30 | 19,30 | -1,28% | - |
| 05.06.2025 | 19,55 | 19,55 | 19,55 | 19,55 | -1,76% | - |
| 04.06.2025 | 20,10 | 20,10 | 19,90 | 19,90 | 8,74% | 100,00 |
| 03.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 12,96% | - |
| 02.06.2025 | 16,60 | 16,60 | 16,20 | 16,20 | -24,65% | 120,00 |
| 30.05.2025 | 25,20 | 25,20 | 21,50 | 21,50 | -14,00% | 60,00 |
| 29.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 28.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,68% | - |
| 27.05.2025 | 25,00 | 26,10 | 25,00 | 26,10 | 3,16% | 161,00 |
| 26.05.2025 | 25,30 | 25,30 | 25,30 | 25,30 | -0,39% | - |
| 23.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,20% | - |
| 22.05.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -0,40% | 1,00 |
| 21.05.2025 | 24,90 | 25,20 | 24,90 | 25,20 | 0,40% | 55,00 |
| 20.05.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -3,83% | - |
| 19.05.2025 | 26,10 | 26,10 | 26,10 | 26,10 | 2,76% | - |
| 16.05.2025 | 25,80 | 26,00 | 25,40 | 25,40 | -0,78% | 624,00 |
| 15.05.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,39% | - |
| 14.05.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 8,90% | - |
| 13.05.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -1,26% | - |
| 12.05.2025 | 23,90 | 23,90 | 23,90 | 23,90 | 0,42% | - |
| 09.05.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,42% | - |
| 08.05.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,84% | - |
| 07.05.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -3,63% | - |
| 06.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 05.05.2025 | 24,70 | 25,00 | 24,70 | 25,00 | -0,40% | 40,00 |
| 02.05.2025 | 25,10 | 25,10 | 25,10 | 25,10 | 0,40% | - |
| 30.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -1,19% | - |
| 29.04.2025 | 24,00 | 25,30 | 24,00 | 25,30 | 14,48% | - |
| 28.04.2025 | 22,10 | 22,10 | 22,10 | 22,10 | -3,91% | - |
| 25.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 24.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | -1,27% | - |
| 23.04.2025 | 23,70 | 23,70 | 23,70 | 23,70 | -0,84% | - |
| 22.04.2025 | 23,90 | 23,90 | 23,90 | 23,90 | -1,24% | - |
| 17.04.2025 | 23,50 | 24,20 | 23,50 | 24,20 | 4,76% | - |
| 16.04.2025 | 22,40 | 23,10 | 22,40 | 23,10 | 1,76% | - |
| 15.04.2025 | 23,00 | 23,00 | 22,70 | 22,70 | -2,58% | 51,00 |
| 14.04.2025 | 23,30 | 23,30 | 23,30 | 23,30 | 4,95% | - |
| 11.04.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 2,30% | - |
| 10.04.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 09.04.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -0,46% | - |
| 08.04.2025 | 21,90 | 21,90 | 21,90 | 21,90 | 9,77% | - |
| 07.04.2025 | 19,95 | 19,95 | 19,95 | 19,95 | -9,32% | - |
| 04.04.2025 | 22,60 | 22,60 | 22,00 | 22,00 | -5,17% | 210,00 |
| 03.04.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -6,45% | - |
| 02.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 9,73% | - |
| 01.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 31.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,70% | - |
| 28.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 27.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 26.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | 195,00 |
| 25.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 24.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 21.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 20.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 19.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 18.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | - |
| 17.03.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 4,00 |
| 14.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | - |
| 13.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 12.03.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 11.03.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 10.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 07.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 06.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | - |
| 05.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 04.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 03.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 1,77% | - |
| 28.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 27.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 26.02.2025 | 23,00 | 23,60 | 23,00 | 23,60 | 4,42% | 100,00 |
| 25.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 24.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 21.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -3,39% | - |
| 20.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 4,42% | - |
| 19.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | 30,00 |
| 18.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 17.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 1,80% | - |
| 14.02.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 13.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 12.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 11.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 10.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 07.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 06.02.2025 | 23,20 | 23,20 | 23,00 | 23,00 | 1,77% | 520,00 |
| 05.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 04.02.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 03.02.2025 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 31.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | 13,00 |
| 30.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 29.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 28.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 27.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 24.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 23.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 22.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 21.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 20.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 17.01.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | - |
| 16.01.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 0,86% | 60,00 |
| 15.01.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |