28,600€
4,76%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 27.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | -5,21% | - |
| 24.04.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 1,93% | - |
| 23.04.2026 | 20,70 | 20,70 | 20,70 | 20,70 | 3,50% | - |
| 22.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 21.04.2026 | 20,00 | 20,00 | 20,00 | 20,00 | 3,09% | - |
| 20.04.2026 | 19,40 | 19,40 | 19,40 | 19,40 | 1,04% | - |
| 17.04.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 2,40% | - |
| 16.04.2026 | 18,75 | 18,75 | 18,75 | 18,75 | -0,79% | - |
| 15.04.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,34% | - |
| 14.04.2026 | 18,65 | 18,65 | 18,65 | 18,65 | 1,36% | - |
| 13.04.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,27% | - |
| 10.04.2026 | 18,45 | 18,45 | 18,45 | 18,45 | -0,27% | - |
| 09.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | -1,33% | - |
| 08.04.2026 | 18,75 | 18,75 | 18,75 | 18,75 | 0,54% | - |
| 07.04.2026 | 18,65 | 18,65 | 18,65 | 18,65 | 0,00% | - |
| 02.04.2026 | 18,70 | 18,70 | 18,65 | 18,65 | -0,53% | 2,00 |
| 01.04.2026 | 18,75 | 18,75 | 18,75 | 18,75 | 3,02% | - |
| 31.03.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 2,25% | - |
| 30.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 27.03.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 0,56% | - |
| 26.03.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,56% | - |
| 25.03.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -1,39% | - |
| 24.03.2026 | 17,95 | 17,95 | 17,95 | 17,95 | 0,56% | - |
| 23.03.2026 | 17,85 | 17,85 | 17,85 | 17,85 | -2,46% | - |
| 20.03.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -1,35% | - |
| 19.03.2026 | 18,55 | 18,55 | 18,55 | 18,55 | 0,54% | - |
| 18.03.2026 | 18,45 | 18,45 | 18,45 | 18,45 | 0,27% | - |
| 17.03.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,87% | - |
| 16.03.2026 | 18,75 | 18,75 | 18,75 | 18,75 | -0,79% | - |
| 13.03.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 12.03.2026 | 19,55 | 19,55 | 19,30 | 19,30 | -0,26% | 120,00 |
| 11.03.2026 | 19,35 | 19,35 | 19,35 | 19,35 | -4,21% | - |
| 10.03.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | - |
| 09.03.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -0,50% | - |
| 06.03.2026 | 19,80 | 20,20 | 19,80 | 20,20 | -2,42% | 90,00 |
| 05.03.2026 | 20,70 | 20,70 | 20,70 | 20,70 | -0,96% | - |
| 04.03.2026 | 20,90 | 20,90 | 20,90 | 20,90 | -1,42% | - |
| 03.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -2,30% | - |
| 02.03.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -0,91% | - |
| 27.02.2026 | 21,90 | 21,90 | 21,90 | 21,90 | -3,10% | - |
| 26.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | - |
| 25.02.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,45% | - |
| 24.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
| 23.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 0,92% | - |
| 20.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | - |
| 19.02.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 18.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 17.02.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | - |
| 16.02.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,00% | - |
| 13.02.2026 | 21,70 | 21,70 | 21,70 | 21,70 | 0,46% | - |
| 12.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | - |
| 11.02.2026 | 21,50 | 21,50 | 21,50 | 21,50 | -4,02% | - |
| 10.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -0,44% | - |
| 09.02.2026 | 22,50 | 22,50 | 22,50 | 22,50 | 0,90% | - |
| 06.02.2026 | 22,30 | 22,30 | 22,30 | 22,30 | -1,33% | - |
| 05.02.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,44% | - |
| 04.02.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,00% | - |
| 03.02.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -2,58% | - |
| 02.02.2026 | 23,00 | 23,30 | 23,00 | 23,30 | -1,69% | 55,00 |
| 30.01.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 3,04% | - |
| 29.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | - |
| 28.01.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -1,26% | - |
| 27.01.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 26.01.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 23.01.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 1,70% | - |