25,750€
-9,33%
Echtzeit-Aktienkurs MPH HealthCare AG konv.
Bid:
Ask:
Aktienkurse zur MPH HealthCare AG konv. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 28,75 | 28,75 | 25,00 | 25,60 | -9,86% | - |
| 11.12.2025 | 26,30 | 28,60 | 26,30 | 28,40 | 13,60% | 518,00 |
| 10.12.2025 | 24,10 | 25,00 | 24,10 | 25,00 | 5,93% | 180,00 |
| 09.12.2025 | 23,70 | 23,70 | 23,60 | 23,60 | -5,22% | 150,00 |
| 08.12.2025 | 24,90 | 24,90 | 24,90 | 24,90 | 5,96% | 190,00 |
| 05.12.2025 | 23,50 | 23,50 | 23,50 | 23,50 | -3,29% | - |
| 04.12.2025 | 23,10 | 24,30 | 23,10 | 24,30 | 6,11% | 60,00 |
| 03.12.2025 | 22,70 | 22,90 | 22,70 | 22,90 | 0,44% | 35,00 |
| 02.12.2025 | 21,90 | 22,80 | 21,90 | 22,80 | 10,14% | 60,00 |
| 01.12.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 2,48% | - |
| 28.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | - |
| 27.11.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 8,27% | - |
| 26.11.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -1,83% | - |
| 25.11.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 7,30% | - |
| 24.11.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 21.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -3,58% | - |
| 20.11.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 2,54% | - |
| 19.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -4,07% | - |
| 18.11.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -2,89% | - |
| 17.11.2025 | 19,10 | 19,25 | 19,00 | 19,00 | 9,51% | 180,00 |
| 14.11.2025 | 17,35 | 17,35 | 17,35 | 17,35 | -0,86% | - |
| 13.11.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -1,41% | - |
| 12.11.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 0,00% | - |
| 11.11.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 0,85% | - |
| 10.11.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 07.11.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 06.11.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,28% | - |
| 05.11.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -1,96% | - |
| 04.11.2025 | 17,90 | 17,90 | 17,90 | 17,90 | -1,38% | - |
| 03.11.2025 | 18,15 | 18,15 | 18,15 | 18,15 | -0,27% | - |
| 31.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,54% | - |
| 30.10.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 1,43% | - |
| 29.10.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
| 28.10.2025 | 17,50 | 18,00 | 17,50 | 18,00 | 2,56% | 250,00 |
| 27.10.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -0,85% | - |
| 24.10.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -2,75% | - |
| 23.10.2025 | 17,70 | 18,20 | 17,70 | 18,20 | 2,25% | 15,00 |
| 22.10.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -0,84% | - |
| 21.10.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -0,83% | - |
| 20.10.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,84% | - |
| 17.10.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -1,91% | - |
| 16.10.2025 | 17,70 | 18,30 | 17,70 | 18,30 | 3,10% | 90,00 |
| 15.10.2025 | 17,75 | 17,75 | 17,75 | 17,75 | 0,57% | - |
| 14.10.2025 | 17,65 | 17,65 | 17,65 | 17,65 | 2,32% | - |
| 13.10.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 0,00% | - |
| 10.10.2025 | 17,25 | 17,25 | 17,25 | 17,25 | 0,00% | - |
| 09.10.2025 | 17,25 | 17,25 | 17,25 | 17,25 | -0,29% | - |
| 08.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 07.10.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -1,42% | - |
| 06.10.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -0,28% | - |
| 03.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 02.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -1,95% | - |
| 01.10.2025 | 17,95 | 17,95 | 17,95 | 17,95 | 0,00% | - |
| 30.09.2025 | 17,95 | 17,95 | 17,95 | 17,95 | -0,28% | - |
| 29.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 26.09.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,28% | - |
| 25.09.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -5,84% | - |
| 24.09.2025 | 18,85 | 18,85 | 18,85 | 18,85 | 0,53% | - |
| 23.09.2025 | 18,75 | 18,75 | 18,75 | 18,75 | -0,27% | - |
| 22.09.2025 | 18,75 | 18,80 | 18,75 | 18,80 | 1,35% | 120,00 |
| 19.09.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -1,33% | - |
| 18.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,80% | - |
| 17.09.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 0,00% | - |
| 16.09.2025 | 18,65 | 18,65 | 18,65 | 18,65 | 2,19% | - |
| 15.09.2025 | 18,25 | 18,25 | 18,25 | 18,25 | -1,62% | - |
| 12.09.2025 | 17,50 | 18,55 | 17,50 | 18,55 | 7,54% | 60,00 |
| 10.09.2025 | 17,25 | 17,25 | 17,25 | 17,25 | -1,71% | - |
| 05.09.2025 | 16,95 | 17,55 | 16,95 | 17,55 | 3,24% | 1.700,00 |
| 04.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 03.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -2,04% | - |
| 02.09.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 0,29% | - |
| 01.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,44% | - |
| 29.08.2025 | 17,35 | 17,35 | 17,35 | 17,35 | 0,58% | - |
| 28.08.2025 | 17,25 | 17,25 | 17,25 | 17,25 | -1,99% | - |
| 27.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 26.08.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 1,47% | - |
| 25.08.2025 | 16,95 | 16,95 | 16,95 | 16,95 | -3,97% | - |
| 22.08.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -0,28% | - |
| 21.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 20.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,28% | - |
| 19.08.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -0,56% | - |
| 18.08.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -0,56% | - |
| 15.08.2025 | 17,50 | 17,85 | 17,50 | 17,85 | -1,92% | 100,00 |
| 14.08.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 1,68% | - |
| 13.08.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,99% | - |
| 12.08.2025 | 17,55 | 17,55 | 17,55 | 17,55 | -0,28% | - |
| 11.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,15% | - |
| 08.08.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 07.08.2025 | 17,30 | 17,50 | 17,30 | 17,50 | 2,04% | 300,00 |
| 06.08.2025 | 17,15 | 17,15 | 17,15 | 17,15 | -3,38% | - |
| 05.08.2025 | 17,75 | 17,75 | 17,75 | 17,75 | -0,84% | - |
| 04.08.2025 | 18,05 | 18,05 | 17,90 | 17,90 | -3,50% | 26,00 |
| 01.08.2025 | 16,70 | 18,55 | 16,70 | 18,55 | 11,08% | 26,00 |
| 31.07.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 30.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -3,68% | - |
| 29.07.2025 | 17,65 | 17,65 | 17,65 | 17,65 | -1,67% | - |
| 28.07.2025 | 17,60 | 17,95 | 17,60 | 17,95 | 0,56% | 446,00 |
| 25.07.2025 | 17,85 | 17,85 | 17,85 | 17,85 | -5,05% | - |
| 24.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 23.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,35% | - |