27,250€
1,68%
Echtzeit-Aktienkurs MPH HealthCare AG konv.
Bid:
Ask:
Aktienkurse zur MPH HealthCare AG konv. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 08.10.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -3,27% | - |
| 07.10.2026 | 26,70 | 27,50 | 26,70 | 27,50 | 5,36% | 75,00 |
| 06.10.2026 | 26,10 | 26,10 | 26,10 | 26,10 | -3,33% | - |
| 05.10.2026 | 26,60 | 27,00 | 26,60 | 27,00 | 1,89% | 10,00 |
| 02.10.2026 | 26,50 | 26,50 | 26,50 | 26,50 | -2,57% | - |
| 01.10.2026 | 27,20 | 27,20 | 27,20 | 27,20 | 1,12% | - |
| 30.09.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 4,67% | - |
| 29.09.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |
| 28.09.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -0,39% | - |
| 25.09.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | - |
| 24.09.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -0,38% | - |
| 23.09.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 22.09.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,39% | - |
| 21.09.2026 | 25,90 | 25,90 | 25,90 | 25,90 | -1,89% | - |
| 18.09.2026 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | - |
| 17.09.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | - |
| 16.09.2026 | 26,80 | 27,80 | 26,80 | 27,80 | 0,72% | 120,00 |
| 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% | - |