27,250€
-1,62%
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 | 27,30 | 27,70 | 27,30 | 27,70 | 1,47% | 759,00 |
| 08.10.2026 | 26,80 | 27,30 | 26,80 | 27,30 | 0,74% | 907,00 |
| 07.10.2026 | 27,30 | 27,30 | 26,80 | 27,10 | -0,73% | 1.556,00 |
| 06.10.2026 | 26,60 | 27,30 | 26,50 | 27,30 | 2,63% | 2.247,00 |
| 05.10.2026 | 27,10 | 27,40 | 26,60 | 26,60 | -1,85% | 1.047,00 |
| 02.10.2026 | 27,40 | 27,40 | 26,70 | 27,10 | 0,00% | 2.982,00 |
| 01.10.2026 | 27,80 | 27,80 | 27,10 | 27,10 | -1,45% | 288,00 |
| 30.09.2026 | 27,50 | 27,80 | 27,00 | 27,50 | 0,73% | 938,00 |
| 29.09.2026 | 25,90 | 27,80 | 25,90 | 27,30 | 5,41% | 4.657,00 |
| 28.09.2026 | 26,00 | 26,30 | 25,90 | 25,90 | -0,38% | 50,00 |
| 25.09.2026 | 26,30 | 26,30 | 25,90 | 26,00 | 0,00% | 609,00 |
| 24.09.2026 | 26,30 | 26,30 | 26,00 | 26,00 | -1,14% | 486,00 |
| 23.09.2026 | 26,40 | 26,60 | 26,10 | 26,30 | 0,77% | 260,00 |
| 22.09.2026 | 26,20 | 26,60 | 26,10 | 26,10 | 0,00% | 401,00 |
| 21.09.2026 | 26,40 | 26,60 | 26,10 | 26,10 | -1,14% | 626,00 |
| 18.09.2026 | 27,00 | 27,20 | 26,20 | 26,40 | -1,86% | 2.929,00 |
| 17.09.2026 | 27,50 | 27,60 | 26,60 | 26,90 | -0,74% | 2.671,00 |
| 16.09.2026 | 27,80 | 27,80 | 27,10 | 27,10 | -0,73% | 1.219,00 |
| 15.09.2026 | 28,60 | 28,60 | 27,30 | 27,30 | -2,85% | 893,00 |
| 14.09.2026 | 27,80 | 28,40 | 27,80 | 28,10 | 1,08% | 2.010,00 |
| 11.09.2026 | 26,80 | 27,80 | 26,80 | 27,80 | 2,96% | 2.271,00 |
| 10.09.2026 | 26,60 | 27,00 | 26,40 | 27,00 | 1,89% | 1.130,00 |
| 09.09.2026 | 26,20 | 26,80 | 26,20 | 26,50 | 1,15% | 5.475,00 |
| 08.09.2026 | 26,60 | 26,60 | 26,20 | 26,20 | -0,76% | 824,00 |
| 07.09.2026 | 25,90 | 26,80 | 25,90 | 26,40 | 2,72% | 2.510,00 |
| 04.09.2026 | 25,90 | 26,00 | 25,60 | 25,70 | -0,77% | 2.246,00 |
| 03.09.2026 | 24,50 | 26,40 | 24,50 | 25,90 | 4,44% | 9.127,00 |
| 02.09.2026 | 24,80 | 24,80 | 24,60 | 24,80 | 0,00% | 1.833,00 |
| 01.09.2026 | 24,90 | 24,90 | 24,60 | 24,80 | -0,40% | 1.082,00 |
| 31.08.2026 | 25,00 | 25,00 | 24,70 | 24,90 | -0,80% | 894,00 |
| 28.08.2026 | 25,20 | 25,20 | 25,10 | 25,10 | 0,00% | 428,00 |
| 27.08.2026 | 25,10 | 25,20 | 24,90 | 25,10 | 0,80% | 668,00 |
| 26.08.2026 | 24,40 | 25,00 | 24,40 | 24,90 | 2,05% | 595,00 |
| 25.08.2026 | 24,30 | 24,60 | 24,30 | 24,40 | 0,41% | 572,00 |
| 24.08.2026 | 24,20 | 24,50 | 24,20 | 24,30 | 1,67% | 15.852,00 |
| 21.08.2026 | 23,70 | 24,10 | 23,70 | 23,90 | 0,42% | 78,00 |
| 20.08.2026 | 23,90 | 24,00 | 23,80 | 23,80 | -1,24% | 528,00 |
| 19.08.2026 | 24,20 | 24,30 | 23,90 | 24,10 | -0,41% | 2.320,00 |
| 18.08.2026 | 24,10 | 24,30 | 23,90 | 24,20 | 0,41% | 1.076,00 |
| 17.08.2026 | 23,80 | 24,10 | 23,80 | 24,10 | 2,12% | 699,00 |
| 14.08.2026 | 23,80 | 23,90 | 23,40 | 23,60 | -1,67% | 4.048,00 |
| 13.08.2026 | 23,90 | 24,70 | 23,70 | 24,00 | 1,27% | 2.098,00 |
| 12.08.2026 | 24,20 | 24,50 | 23,50 | 23,70 | -2,07% | 2.648,00 |
| 11.08.2026 | 24,00 | 24,70 | 24,00 | 24,20 | 0,41% | 1.179,00 |
| 10.08.2026 | 24,40 | 24,40 | 24,10 | 24,10 | -0,41% | 1.309,00 |
| 07.08.2026 | 24,40 | 24,40 | 24,10 | 24,20 | 0,00% | 157,00 |
| 06.08.2026 | 24,50 | 24,50 | 24,20 | 24,20 | -1,63% | 881,00 |
| 05.08.2026 | 24,50 | 24,80 | 24,50 | 24,60 | 0,00% | 25,00 |
| 04.08.2026 | 24,90 | 25,40 | 24,50 | 24,60 | 0,41% | 1.295,00 |
| 03.08.2026 | 24,40 | 25,10 | 24,30 | 24,50 | 1,66% | 1.683,00 |
| 31.07.2026 | 24,50 | 24,50 | 24,10 | 24,10 | -0,82% | 1.046,00 |
| 30.07.2026 | 24,50 | 24,50 | 24,30 | 24,30 | -0,41% | 23,00 |
| 29.07.2026 | 23,40 | 24,50 | 23,40 | 24,40 | 3,83% | 2.235,00 |
| 28.07.2026 | 23,80 | 23,80 | 23,40 | 23,50 | -2,49% | 1.404,00 |
| 27.07.2026 | 24,00 | 24,60 | 24,00 | 24,10 | 0,00% | 578,00 |
| 24.07.2026 | 23,60 | 25,00 | 23,50 | 24,10 | 2,12% | 2.808,00 |
| 23.07.2026 | 24,20 | 24,20 | 23,60 | 23,60 | -1,26% | 329,00 |
| 22.07.2026 | 24,10 | 24,30 | 23,60 | 23,90 | -0,83% | 1.527,00 |
| 21.07.2026 | 24,80 | 24,80 | 24,00 | 24,10 | -1,23% | 1.434,00 |
| 20.07.2026 | 24,30 | 24,70 | 24,30 | 24,40 | 0,00% | 726,00 |
| 17.07.2026 | 24,90 | 25,10 | 24,40 | 24,40 | -0,81% | 1.485,00 |
| 16.07.2026 | 25,00 | 25,00 | 24,50 | 24,60 | -1,99% | 2.113,00 |
| 15.07.2026 | 25,10 | 25,50 | 24,70 | 25,10 | 0,00% | 3.993,00 |
| 14.07.2026 | 24,80 | 25,50 | 23,20 | 25,10 | 0,40% | 8.607,00 |
| 13.07.2026 | 24,30 | 25,40 | 24,20 | 25,00 | 0,81% | 2.539,00 |
| 10.07.2026 | 25,00 | 25,40 | 24,70 | 24,80 | -15,07% | 3.561,00 |
| 09.07.2026 | 29,00 | 29,50 | 27,00 | 29,20 | 1,39% | 11.854,00 |
| 08.07.2026 | 29,30 | 29,30 | 28,00 | 28,80 | -1,71% | 11.788,00 |
| 07.07.2026 | 29,30 | 29,30 | 29,00 | 29,30 | 0,34% | 12.678,00 |
| 06.07.2026 | 29,20 | 29,60 | 29,00 | 29,20 | 0,34% | 8.974,00 |
| 03.07.2026 | 29,10 | 29,20 | 28,40 | 29,10 | 0,00% | 4.366,00 |
| 02.07.2026 | 29,00 | 29,40 | 28,70 | 29,10 | -0,68% | 9.748,00 |
| 01.07.2026 | 29,70 | 29,70 | 28,90 | 29,30 | -0,68% | 10.212,00 |
| 30.06.2026 | 28,80 | 29,50 | 28,60 | 29,50 | 2,08% | 8.017,00 |
| 29.06.2026 | 28,70 | 29,10 | 28,60 | 28,90 | 0,70% | 5.324,00 |
| 26.06.2026 | 29,00 | 29,10 | 28,60 | 28,70 | -1,03% | 2.630,00 |
| 25.06.2026 | 28,50 | 29,00 | 28,50 | 29,00 | 2,47% | 1.982,00 |
| 24.06.2026 | 28,90 | 29,00 | 28,20 | 28,30 | -1,39% | 2.206,00 |
| 23.06.2026 | 29,00 | 29,00 | 28,70 | 28,70 | -1,03% | 438,00 |
| 22.06.2026 | 29,10 | 29,10 | 28,70 | 29,00 | -0,34% | 1.179,00 |
| 19.06.2026 | 29,00 | 29,10 | 28,90 | 29,10 | 0,34% | 192,00 |
| 18.06.2026 | 28,80 | 29,30 | 28,80 | 29,00 | 0,69% | 4.392,00 |
| 17.06.2026 | 28,70 | 28,90 | 28,70 | 28,80 | 0,35% | 281,00 |
| 16.06.2026 | 28,80 | 29,00 | 28,50 | 28,70 | 1,41% | 1.825,00 |
| 15.06.2026 | 27,90 | 28,70 | 27,60 | 28,30 | 2,17% | 2.822,00 |
| 12.06.2026 | 27,80 | 28,00 | 27,70 | 27,70 | 0,73% | 636,00 |
| 11.06.2026 | 27,60 | 27,80 | 27,50 | 27,50 | -1,08% | 1.216,00 |
| 10.06.2026 | 28,30 | 28,30 | 27,40 | 27,80 | -0,36% | 2.533,00 |
| 09.06.2026 | 28,70 | 28,70 | 27,90 | 27,90 | -1,76% | 2.544,00 |
| 08.06.2026 | 26,80 | 28,50 | 26,40 | 28,40 | 6,77% | 10.790,00 |
| 05.06.2026 | 26,50 | 27,40 | 26,10 | 26,60 | 0,76% | 7.597,00 |
| 04.06.2026 | 26,30 | 26,40 | 26,00 | 26,40 | 0,00% | 3.657,00 |
| 03.06.2026 | 26,50 | 27,30 | 26,30 | 26,40 | 0,38% | 10.644,00 |
| 02.06.2026 | 26,50 | 26,50 | 26,20 | 26,30 | 0,00% | 2.703,00 |
| 01.06.2026 | 26,50 | 26,50 | 26,20 | 26,30 | -0,38% | 885,00 |
| 29.05.2026 | 26,50 | 26,50 | 26,40 | 26,40 | -0,38% | 820,00 |
| 28.05.2026 | 26,50 | 26,50 | 26,30 | 26,50 | 0,38% | 1.163,00 |
| 27.05.2026 | 26,00 | 26,70 | 26,00 | 26,40 | 0,38% | 2.779,00 |
| 26.05.2026 | 26,10 | 26,70 | 26,10 | 26,30 | 1,94% | 1.337,00 |
| 25.05.2026 | 25,90 | 26,70 | 25,10 | 25,80 | -1,15% | 8.414,00 |