18,925€
0,93%
Echtzeit-Aktienkurs MPH HealthCare AG konv.
Bid:
Ask:
Aktienkurse zur MPH HealthCare AG konv. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.01.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
| 21.01.2026 | 23,40 | 23,50 | 23,40 | 23,50 | -2,08% | 60,00 |
| 20.01.2026 | 23,60 | 24,00 | 23,60 | 24,00 | 0,00% | 60,00 |
| 19.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -1,23% | 60,00 |
| 16.01.2026 | 23,50 | 24,30 | 23,50 | 24,30 | 0,41% | 50,00 |
| 15.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 14.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 2,11% | - |
| 13.01.2026 | 24,20 | 24,20 | 23,70 | 23,70 | 1,72% | 10,00 |
| 12.01.2026 | 23,30 | 23,30 | 23,30 | 23,30 | 2,64% | - |
| 09.01.2026 | 22,70 | 22,70 | 22,70 | 22,70 | -0,87% | - |
| 08.01.2026 | 22,90 | 22,90 | 22,90 | 22,90 | 0,00% | 230,00 |
| 07.01.2026 | 22,10 | 22,90 | 22,10 | 22,90 | 3,15% | 120,00 |
| 06.01.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 2,30% | - |
| 05.01.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -0,46% | - |
| 02.01.2026 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
| 30.12.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 1,36% | - |
| 29.12.2025 | 21,80 | 22,30 | 21,80 | 22,10 | -1,34% | 1.360,00 |
| 23.12.2025 | 22,80 | 22,80 | 22,40 | 22,40 | 0,90% | 223,00 |
| 22.12.2025 | 23,40 | 23,40 | 22,20 | 22,20 | -5,53% | 492,00 |
| 19.12.2025 | 23,80 | 23,80 | 23,50 | 23,50 | -2,49% | 160,00 |
| 18.12.2025 | 24,10 | 24,10 | 24,10 | 24,10 | -0,82% | - |
| 17.12.2025 | 24,30 | 24,30 | 24,30 | 24,30 | 1,25% | - |
| 16.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -5,51% | - |
| 15.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | 325,00 |
| 12.12.2025 | 28,00 | 28,00 | 25,80 | 25,80 | -9,15% | 60,00 |
| 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% | - |