18,950€
-3,07%
Echtzeit-Aktienkurs MPH HealthCare AG konv.
Bid:
Ask:
Aktienkurse zur MPH HealthCare AG konv. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,83 | 19,83 | 18,78 | 19,25 | -2,53% | 3.310,00 |
| 05.06.2025 | 19,30 | 19,95 | 19,30 | 19,75 | 2,33% | 6.500,00 |
| 04.06.2025 | 19,80 | 20,20 | 19,18 | 19,30 | -2,77% | - |
| 03.06.2025 | 18,15 | 21,15 | 17,93 | 19,85 | 8,77% | 3.400,00 |
| 02.06.2025 | 18,18 | 19,55 | 15,63 | 18,25 | -5,32% | 4.321,00 |
| 30.05.2025 | 25,65 | 25,80 | 17,88 | 19,28 | -25,00% | 4.146,00 |
| 29.05.2025 | 25,50 | 25,85 | 25,50 | 25,70 | 1,18% | - |
| 28.05.2025 | 25,50 | 25,65 | 25,30 | 25,40 | -0,78% | 9.840,00 |
| 27.05.2025 | 25,45 | 25,75 | 25,45 | 25,60 | 0,39% | 8.050,00 |
| 26.05.2025 | 25,65 | 25,90 | 25,35 | 25,50 | -0,78% | - |
| 23.05.2025 | 25,80 | 25,80 | 25,50 | 25,70 | 0,98% | - |
| 22.05.2025 | 25,50 | 26,00 | 25,15 | 25,45 | 0,20% | - |
| 21.05.2025 | 25,35 | 26,50 | 24,80 | 25,40 | 0,59% | - |
| 20.05.2025 | 25,75 | 25,75 | 24,90 | 25,25 | -1,56% | - |
| 19.05.2025 | 25,75 | 26,95 | 25,40 | 25,65 | 1,58% | 6.176,00 |
| 16.05.2025 | 25,95 | 26,45 | 25,05 | 25,25 | -0,79% | 11.636,00 |
| 15.05.2025 | 26,15 | 26,75 | 25,00 | 25,45 | -2,49% | 1.664,00 |
| 14.05.2025 | 26,45 | 27,00 | 25,50 | 26,10 | 0,58% | - |
| 13.05.2025 | 24,00 | 26,80 | 23,70 | 25,95 | 8,13% | 3.384,00 |
| 12.05.2025 | 24,10 | 25,20 | 23,70 | 24,00 | -0,83% | 5.002,00 |
| 09.05.2025 | 24,35 | 24,60 | 24,10 | 24,20 | -0,41% | - |
| 08.05.2025 | 24,35 | 24,50 | 24,15 | 24,30 | 0,21% | - |
| 07.05.2025 | 24,05 | 24,80 | 23,80 | 24,25 | 1,04% | - |
| 06.05.2025 | 24,40 | 25,50 | 23,65 | 24,00 | -1,64% | - |
| 05.05.2025 | 25,50 | 26,00 | 23,90 | 24,40 | -4,13% | 3.020,00 |
| 02.05.2025 | 25,60 | 25,80 | 25,30 | 25,45 | -0,20% | 1.224,00 |
| 30.04.2025 | 25,90 | 25,90 | 25,25 | 25,50 | 1,59% | 3.528,00 |
| 29.04.2025 | 24,30 | 26,05 | 24,10 | 25,10 | 2,24% | 7.100,00 |
| 28.04.2025 | 23,70 | 24,70 | 21,55 | 24,55 | 3,59% | 7.400,00 |
| 25.04.2025 | 23,70 | 23,75 | 23,35 | 23,70 | 1,07% | 2.900,00 |
| 24.04.2025 | 23,80 | 24,50 | 22,10 | 23,45 | -1,47% | 4.500,00 |
| 23.04.2025 | 23,90 | 24,25 | 21,60 | 23,80 | -0,21% | - |
| 22.04.2025 | 24,15 | 24,40 | 23,65 | 23,85 | -2,45% | - |
| 17.04.2025 | 23,85 | 25,90 | 23,85 | 24,45 | 3,38% | - |
| 16.04.2025 | 23,00 | 24,35 | 20,75 | 23,65 | 2,83% | - |
| 15.04.2025 | 23,15 | 23,70 | 20,75 | 23,00 | -0,43% | 2.970,00 |
| 14.04.2025 | 23,10 | 25,40 | 22,85 | 23,10 | -0,43% | 6.100,00 |
| 11.04.2025 | 22,55 | 23,45 | 22,15 | 23,20 | 2,88% | - |
| 10.04.2025 | 22,55 | 23,40 | 21,80 | 22,55 | 2,27% | - |
| 09.04.2025 | 21,90 | 23,35 | 16,38 | 22,05 | -0,45% | 1.560,00 |
| 08.04.2025 | 21,80 | 22,95 | 21,30 | 22,15 | 2,07% | 4.400,00 |
| 07.04.2025 | 20,70 | 22,30 | 17,10 | 21,70 | 5,34% | - |
| 04.04.2025 | 23,10 | 23,70 | 20,00 | 20,60 | -11,21% | - |
| 03.04.2025 | 23,80 | 24,10 | 22,90 | 23,20 | -2,52% | - |
| 02.04.2025 | 23,80 | 25,10 | 23,70 | 23,80 | 0,00% | 9.600,00 |
| 01.04.2025 | 22,80 | 23,80 | 22,70 | 23,80 | 4,39% | - |
| 31.03.2025 | 22,70 | 22,90 | 22,20 | 22,80 | 0,00% | - |
| 28.03.2025 | 22,80 | 23,20 | 22,60 | 22,80 | 0,00% | - |
| 27.03.2025 | 22,80 | 23,00 | 22,60 | 22,80 | -0,44% | - |
| 26.03.2025 | 22,80 | 23,00 | 22,60 | 22,90 | 0,00% | - |
| 25.03.2025 | 23,00 | 23,40 | 22,50 | 22,90 | 0,44% | - |
| 24.03.2025 | 23,30 | 23,30 | 22,60 | 22,80 | 0,00% | - |
| 21.03.2025 | 23,10 | 23,30 | 22,40 | 22,80 | -1,72% | - |
| 20.03.2025 | 22,70 | 23,30 | 22,70 | 23,20 | 1,75% | - |
| 19.03.2025 | 22,70 | 23,10 | 22,20 | 22,80 | -0,87% | 4.600,00 |
| 18.03.2025 | 22,80 | 23,10 | 22,60 | 23,00 | 1,32% | - |
| 17.03.2025 | 22,30 | 22,70 | 22,20 | 22,70 | 1,79% | 6.600,00 |
| 14.03.2025 | 22,50 | 22,70 | 22,10 | 22,30 | -0,45% | - |
| 13.03.2025 | 22,70 | 23,10 | 22,20 | 22,40 | -3,03% | - |
| 12.03.2025 | 22,80 | 23,30 | 22,60 | 23,10 | 1,32% | - |
| 11.03.2025 | 23,10 | 23,40 | 22,60 | 22,80 | -0,87% | - |
| 10.03.2025 | 23,40 | 23,70 | 22,40 | 23,00 | -2,54% | - |
| 07.03.2025 | 23,30 | 23,60 | 22,70 | 23,60 | 0,85% | - |
| 06.03.2025 | 23,10 | 23,60 | 22,90 | 23,40 | 0,86% | - |
| 05.03.2025 | 22,60 | 23,30 | 22,30 | 23,20 | 3,11% | - |
| 04.03.2025 | 23,50 | 23,70 | 22,10 | 22,50 | -4,26% | 3.150,00 |
| 03.03.2025 | 23,40 | 23,60 | 23,40 | 23,50 | 0,00% | 6.864,00 |
| 28.02.2025 | 22,90 | 23,60 | 22,80 | 23,50 | 1,73% | 650,00 |
| 27.02.2025 | 23,60 | 24,00 | 23,00 | 23,10 | -2,12% | 2.200,00 |
| 26.02.2025 | 23,30 | 23,90 | 23,00 | 23,60 | 0,85% | - |
| 25.02.2025 | 22,90 | 23,50 | 22,80 | 23,40 | 1,74% | - |
| 24.02.2025 | 23,20 | 23,50 | 22,70 | 23,00 | -1,71% | - |
| 21.02.2025 | 23,20 | 23,50 | 23,20 | 23,40 | 0,43% | - |
| 20.02.2025 | 22,80 | 23,80 | 22,80 | 23,30 | 1,30% | - |
| 19.02.2025 | 23,10 | 23,20 | 22,70 | 23,00 | 0,00% | - |
| 18.02.2025 | 23,10 | 23,20 | 22,80 | 23,00 | 0,00% | - |
| 17.02.2025 | 22,80 | 23,20 | 22,80 | 23,00 | 0,44% | - |
| 14.02.2025 | 22,70 | 23,10 | 22,60 | 22,90 | 1,33% | - |
| 13.02.2025 | 23,10 | 23,10 | 22,50 | 22,60 | -1,31% | - |
| 12.02.2025 | 23,20 | 23,20 | 22,70 | 22,90 | -0,43% | - |
| 11.02.2025 | 23,20 | 23,50 | 22,80 | 23,00 | -0,86% | - |
| 10.02.2025 | 22,70 | 23,60 | 21,70 | 23,20 | 1,75% | - |
| 07.02.2025 | 23,40 | 23,50 | 22,60 | 22,80 | -1,72% | - |
| 06.02.2025 | 23,50 | 23,70 | 23,00 | 23,20 | -1,69% | 344,00 |
| 05.02.2025 | 23,40 | 23,60 | 23,10 | 23,60 | 1,29% | - |
| 04.02.2025 | 23,00 | 23,50 | 23,00 | 23,30 | 0,43% | - |
| 03.02.2025 | 23,20 | 23,40 | 22,90 | 23,20 | -1,28% | - |
| 31.01.2025 | 23,30 | 23,50 | 23,20 | 23,50 | 1,29% | - |
| 30.01.2025 | 23,50 | 23,70 | 22,90 | 23,20 | -1,69% | - |
| 29.01.2025 | 23,60 | 23,70 | 23,20 | 23,60 | 0,00% | - |
| 28.01.2025 | 23,60 | 23,60 | 23,30 | 23,60 | 0,43% | - |
| 27.01.2025 | 23,50 | 23,70 | 22,90 | 23,50 | -0,84% | 3.800,00 |
| 24.01.2025 | 23,60 | 23,70 | 23,50 | 23,70 | 0,42% | - |
| 23.01.2025 | 23,60 | 23,70 | 23,50 | 23,60 | 0,00% | - |
| 22.01.2025 | 23,70 | 23,80 | 23,40 | 23,60 | 0,43% | - |
| 21.01.2025 | 23,50 | 23,80 | 23,40 | 23,50 | -0,42% | 4.224,00 |
| 20.01.2025 | 23,40 | 23,70 | 23,40 | 23,60 | 0,85% | - |
| 17.01.2025 | 23,40 | 23,50 | 23,30 | 23,40 | 0,43% | - |
| 16.01.2025 | 23,30 | 23,50 | 23,30 | 23,30 | 0,00% | - |
| 15.01.2025 | 23,50 | 23,70 | 23,20 | 23,30 | -1,27% | 11.760,00 |