27,300€
Echtzeit-Aktienkurs MPH HEALTH CARE INH O.N
Bid:
Ask:
Aktienkurse zur MPH HEALTH CARE INH O.N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.09.2026 | 27,60 | 27,60 | 27,60 | 27,60 | 1,10% | - |
| 14.09.2026 | 27,30 | 27,30 | 27,30 | 27,30 | 1,87% | - |
| 11.09.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -3,94% | - |
| 10.09.2026 | 26,20 | 27,90 | 26,20 | 27,90 | 8,14% | 30,00 |
| 09.09.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 08.09.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 3,15% | - |
| 07.09.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 04.09.2026 | 25,30 | 25,70 | 25,30 | 25,60 | 6,22% | 1.400,00 |
| 03.09.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -0,82% | - |
| 02.09.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -0,41% | - |
| 01.09.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 31.08.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -0,40% | 347,00 |
| 28.08.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 1,23% | - |
| 27.08.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 2,09% | - |
| 26.08.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -2,85% | - |
| 25.08.2026 | 23,90 | 24,60 | 23,90 | 24,60 | 5,13% | 120,00 |
| 24.08.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,43% | - |
| 21.08.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -1,27% | - |
| 20.08.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -3,67% | - |
| 19.08.2026 | 23,70 | 24,50 | 23,70 | 24,50 | 3,81% | 100,00 |
| 18.08.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 1,29% | - |
| 17.08.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -1,27% | - |
| 14.08.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -2,07% | - |
| 13.08.2026 | 23,30 | 24,10 | 23,30 | 24,10 | 0,84% | 10,00 |
| 12.08.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 11.08.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 10.08.2026 | 23,90 | 24,00 | 23,90 | 24,00 | 0,42% | 60,00 |
| 07.08.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -0,83% | - |
| 06.08.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -1,63% | - |
| 05.08.2026 | 24,50 | 24,50 | 24,50 | 24,50 | 0,82% | - |
| 04.08.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -2,02% | - |
| 03.08.2026 | 23,90 | 24,80 | 23,90 | 24,80 | 2,90% | 300,00 |
| 31.07.2026 | 24,10 | 24,10 | 24,10 | 24,10 | 0,84% | - |
| 30.07.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 1,70% | - |
| 29.07.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -0,42% | - |
| 28.07.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -1,26% | - |
| 27.07.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 1,70% | - |
| 24.07.2026 | 23,50 | 23,50 | 23,50 | 23,50 | -0,84% | - |
| 23.07.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -0,84% | - |
| 22.07.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 21.07.2026 | 23,90 | 23,90 | 23,90 | 23,90 | -1,24% | - |
| 20.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | - |
| 17.07.2026 | 24,20 | 25,00 | 24,20 | 25,00 | 3,73% | 50,00 |
| 16.07.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -0,82% | - |
| 15.07.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 2,10% | - |
| 14.07.2026 | 23,80 | 23,80 | 23,80 | 23,80 | -1,24% | - |
| 13.07.2026 | 24,10 | 24,10 | 24,10 | 24,10 | -1,23% | - |
| 10.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -14,08% | - |
| 09.07.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -4,38% | - |
| 08.07.2026 | 28,70 | 29,70 | 28,70 | 29,70 | 3,85% | 2.000,00 |
| 07.07.2026 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 06.07.2026 | 29,00 | 29,00 | 29,00 | 29,00 | 1,05% | 1.035,00 |
| 03.07.2026 | 28,70 | 28,70 | 28,70 | 28,70 | 0,00% | - |
| 02.07.2026 | 28,70 | 28,70 | 28,70 | 28,70 | 0,35% | - |
| 01.07.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 30.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 29.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,35% | - |
| 26.06.2026 | 28,50 | 28,50 | 28,50 | 28,50 | 2,52% | - |
| 25.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | -2,46% | - |
| 24.06.2026 | 27,90 | 28,50 | 27,90 | 28,50 | -0,70% | 280,00 |
| 23.06.2026 | 28,40 | 28,70 | 28,40 | 28,70 | 0,35% | 40,00 |
| 22.06.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 19.06.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 18.06.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 0,36% | - |
| 17.06.2026 | 28,10 | 28,10 | 28,10 | 28,10 | 1,08% | - |
| 16.06.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 1,83% | - |
| 15.06.2026 | 27,30 | 27,30 | 27,30 | 27,30 | 0,74% | - |
| 12.06.2026 | 27,10 | 27,10 | 27,10 | 27,10 | -0,37% | - |
| 11.06.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -1,45% | - |
| 10.06.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -1,08% | - |
| 09.06.2026 | 27,90 | 27,90 | 27,90 | 27,90 | 6,49% | - |
| 08.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | 0,38% | - |
| 05.06.2026 | 26,10 | 26,10 | 26,10 | 26,10 | 0,77% | - |
| 04.06.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 03.06.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 02.06.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 01.06.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 0,00% | - |
| 29.05.2026 | 25,90 | 25,90 | 25,90 | 25,90 | 0,39% | - |
| 28.05.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 27.05.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 1,98% | - |
| 26.05.2026 | 25,30 | 25,30 | 25,30 | 25,30 | -1,56% | - |
| 25.05.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |
| 22.05.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -1,53% | - |
| 21.05.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -1,51% | - |
| 20.05.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -1,85% | - |
| 19.05.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 18.05.2026 | 21,10 | 27,40 | 21,10 | 27,00 | 23,85% | 1.060,00 |
| 15.05.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 14.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 13.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 12.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -1,42% | - |
| 11.05.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 0,48% | - |
| 08.05.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 07.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 06.05.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 1,92% | - |
| 05.05.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,48% | - |
| 04.05.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 2,99% | - |
| 30.04.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 29.04.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,00% | - |
| 28.04.2026 | 20,10 | 20,10 | 20,10 | 20,10 | 0,50% | 249,00 |