17,750€
-0,56%
Echtzeit-Aktienkurs MPH HealthCare AG konv.
Bid:
Ask:
Aktienkurse zur MPH HealthCare AG konv. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2025 | 18,03 | 18,05 | 17,53 | 17,73 | -0,70% | 346,00 |
| 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% | - |
| 22.07.2025 | 18,55 | 18,55 | 18,55 | 18,55 | -0,27% | - |
| 21.07.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 2,20% | - |
| 18.07.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -5,94% | - |
| 17.07.2025 | 19,35 | 19,35 | 19,35 | 19,35 | 2,38% | - |
| 16.07.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,26% | - |
| 15.07.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -0,26% | - |
| 14.07.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 2,98% | - |
| 11.07.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -3,15% | - |
| 10.07.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 1,60% | 100,00 |
| 09.07.2025 | 18,40 | 18,75 | 18,40 | 18,75 | 2,18% | 50,00 |
| 08.07.2025 | 18,35 | 18,35 | 18,35 | 18,35 | -0,81% | - |
| 07.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,27% | - |
| 04.07.2025 | 18,45 | 18,45 | 18,45 | 18,45 | -0,27% | - |
| 03.07.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,82% | - |
| 02.07.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 0,55% | - |
| 01.07.2025 | 18,25 | 18,25 | 18,25 | 18,25 | -0,27% | - |
| 30.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,27% | - |
| 27.06.2025 | 18,35 | 18,35 | 18,35 | 18,35 | 0,55% | - |
| 26.06.2025 | 18,25 | 18,25 | 18,25 | 18,25 | -0,27% | - |
| 25.06.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 6,40% | - |
| 24.06.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -9,23% | 250,00 |
| 23.06.2025 | 18,95 | 18,95 | 18,95 | 18,95 | -1,81% | - |
| 20.06.2025 | 19,40 | 19,40 | 19,00 | 19,30 | 0,26% | 430,00 |
| 19.06.2025 | 19,25 | 19,25 | 19,25 | 19,25 | -1,28% | - |
| 18.06.2025 | 19,50 | 19,50 | 19,45 | 19,50 | 0,00% | 520,00 |
| 17.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 200,00 |
| 16.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,26% | - |
| 13.06.2025 | 19,50 | 19,55 | 19,50 | 19,55 | -0,51% | 300,00 |
| 12.06.2025 | 19,50 | 19,65 | 19,50 | 19,65 | 0,77% | 27,00 |
| 11.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | 100,00 |
| 10.06.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 3,45% | 180,00 |
| 09.06.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -2,33% | - |
| 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% | - |