21,100€
3,43%
Echtzeit-Aktienkurs MPH HEALTH CARE INH O.N
Bid:
Ask:
Aktienkurse zur MPH HEALTH CARE INH O.N Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 20,50 | 21,55 | 20,50 | 21,15 | 2,92% | - |
| 29.04.2026 | 20,40 | 21,30 | 20,30 | 20,55 | 1,23% | 1.690,00 |
| 28.04.2026 | 20,40 | 20,45 | 20,20 | 20,30 | -0,73% | - |
| 27.04.2026 | 20,40 | 22,05 | 19,75 | 20,45 | 0,49% | - |
| 24.04.2026 | 20,75 | 21,40 | 19,90 | 20,35 | -1,69% | - |
| 23.04.2026 | 20,95 | 22,00 | 20,55 | 20,70 | -1,66% | 1.945,00 |
| 22.04.2026 | 19,85 | 21,50 | 19,78 | 21,05 | 6,05% | - |
| 21.04.2026 | 20,18 | 20,65 | 19,78 | 19,85 | -1,73% | - |
| 20.04.2026 | 19,58 | 20,23 | 19,58 | 20,20 | 2,80% | - |
| 17.04.2026 | 19,48 | 19,88 | 19,48 | 19,65 | 1,03% | 700,00 |
| 16.04.2026 | 19,15 | 19,48 | 19,13 | 19,45 | 1,83% | - |
| 15.04.2026 | 19,25 | 19,58 | 19,08 | 19,10 | -0,78% | - |
| 14.04.2026 | 19,35 | 19,55 | 19,00 | 19,25 | 1,32% | - |
| 13.04.2026 | 18,85 | 19,60 | 18,85 | 19,00 | 0,13% | 10.000,00 |
| 10.04.2026 | 18,93 | 19,00 | 18,90 | 18,98 | 0,26% | - |
| 09.04.2026 | 18,95 | 19,03 | 18,80 | 18,93 | 0,00% | - |
| 08.04.2026 | 19,00 | 19,28 | 18,43 | 18,93 | 0,66% | - |
| 07.04.2026 | 18,90 | 19,78 | 18,75 | 18,80 | -0,79% | 2.640,00 |
| 02.04.2026 | 18,98 | 19,33 | 17,58 | 18,95 | -1,04% | - |
| 01.04.2026 | 18,93 | 20,45 | 18,90 | 19,15 | 1,06% | - |
| 31.03.2026 | 18,63 | 19,03 | 18,45 | 18,95 | 1,88% | - |
| 30.03.2026 | 18,23 | 18,90 | 18,15 | 18,60 | 2,48% | 3.750,00 |
| 27.03.2026 | 18,25 | 18,60 | 17,63 | 18,15 | -0,41% | 19.500,00 |
| 26.03.2026 | 18,18 | 18,28 | 17,98 | 18,23 | 0,83% | - |
| 24.03.2026 | 18,20 | 19,85 | 17,70 | 18,08 | -1,23% | - |
| 23.03.2026 | 18,25 | 18,45 | 18,15 | 18,30 | 0,00% | - |
| 20.03.2026 | 18,58 | 18,83 | 17,85 | 18,30 | -1,61% | 2.560,00 |
| 19.03.2026 | 18,93 | 19,05 | 18,55 | 18,60 | -1,85% | 7.700,00 |
| 18.03.2026 | 18,93 | 19,08 | 18,73 | 18,95 | 0,80% | 470,00 |
| 17.03.2026 | 18,53 | 19,40 | 18,35 | 18,80 | 0,80% | - |
| 16.03.2026 | 19,08 | 19,08 | 18,55 | 18,65 | -1,84% | 4.990,00 |
| 13.03.2026 | 19,20 | 19,35 | 18,88 | 19,00 | -2,31% | - |
| 12.03.2026 | 19,93 | 20,03 | 18,83 | 19,45 | -2,63% | - |
| 11.03.2026 | 20,25 | 20,60 | 19,63 | 19,98 | -1,11% | 3.900,00 |
| 10.03.2026 | 20,50 | 20,55 | 19,05 | 20,20 | -1,70% | - |
| 09.03.2026 | 20,55 | 21,20 | 19,95 | 20,55 | 0,74% | - |
| 06.03.2026 | 20,20 | 20,75 | 20,15 | 20,40 | 1,49% | - |
| 05.03.2026 | 20,95 | 21,10 | 20,10 | 20,10 | -4,51% | 4.540,00 |
| 04.03.2026 | 21,40 | 21,95 | 19,90 | 21,05 | -2,09% | 5.496,00 |
| 03.03.2026 | 21,70 | 22,15 | 21,30 | 21,50 | -1,15% | - |
| 02.03.2026 | 21,85 | 22,30 | 21,30 | 21,75 | -1,36% | 850,00 |
| 27.02.2026 | 21,90 | 23,15 | 21,90 | 22,05 | -0,68% | 4.520,00 |
| 26.02.2026 | 23,10 | 24,20 | 22,10 | 22,20 | -3,90% | - |
| 25.02.2026 | 22,90 | 24,55 | 22,80 | 23,10 | 0,43% | 2.808,00 |
| 24.02.2026 | 22,75 | 23,10 | 22,30 | 23,00 | 1,10% | 5.100,00 |
| 23.02.2026 | 22,35 | 22,90 | 22,25 | 22,75 | 2,48% | 6.820,00 |
| 20.02.2026 | 22,30 | 22,55 | 22,20 | 22,20 | -0,22% | 1.450,00 |
| 19.02.2026 | 22,20 | 22,35 | 22,05 | 22,25 | 0,23% | - |
| 18.02.2026 | 22,30 | 22,55 | 22,15 | 22,20 | -0,22% | 1.040,00 |
| 17.02.2026 | 22,10 | 22,50 | 22,00 | 22,25 | 0,91% | 1.940,00 |
| 16.02.2026 | 21,80 | 22,30 | 21,75 | 22,05 | 0,92% | 7.000,00 |
| 13.02.2026 | 22,10 | 22,10 | 21,75 | 21,85 | 0,23% | 1.330,00 |
| 12.02.2026 | 22,25 | 22,25 | 21,80 | 21,80 | -2,24% | 2.500,00 |
| 11.02.2026 | 22,05 | 22,30 | 21,90 | 22,30 | -3,04% | 3.100,00 |
| 10.02.2026 | 22,85 | 23,10 | 22,80 | 23,00 | 0,66% | - |
| 09.02.2026 | 22,90 | 23,00 | 22,70 | 22,85 | -0,22% | - |
| 06.02.2026 | 22,55 | 23,20 | 22,40 | 22,90 | 1,55% | - |
| 05.02.2026 | 22,65 | 23,10 | 22,30 | 22,55 | -0,44% | 4.530,00 |
| 04.02.2026 | 22,85 | 23,25 | 22,50 | 22,65 | -1,31% | 4.410,00 |
| 03.02.2026 | 23,25 | 23,40 | 22,50 | 22,95 | 0,44% | 4.290,00 |
| 02.02.2026 | 23,75 | 24,15 | 21,15 | 22,85 | -5,38% | 1.990,00 |
| 30.01.2026 | 24,15 | 24,45 | 23,65 | 24,15 | 0,00% | 2.192,00 |
| 29.01.2026 | 23,30 | 24,80 | 22,80 | 24,15 | 0,21% | - |
| 28.01.2026 | 24,00 | 24,10 | 24,00 | 24,10 | 0,63% | - |
| 27.01.2026 | 24,10 | 24,55 | 23,90 | 23,95 | -1,03% | - |
| 26.01.2026 | 23,35 | 24,55 | 23,30 | 24,20 | -0,41% | 3.330,00 |
| 23.01.2026 | 24,20 | 24,45 | 24,05 | 24,30 | 0,21% | 3.348,00 |
| 22.01.2026 | 23,90 | 24,50 | 23,80 | 24,25 | 3,63% | 1.700,00 |
| 21.01.2026 | 23,85 | 23,90 | 22,80 | 23,40 | -2,09% | - |
| 20.01.2026 | 24,20 | 24,25 | 23,80 | 23,90 | -1,04% | - |
| 19.01.2026 | 24,25 | 24,85 | 23,25 | 24,15 | -0,41% | - |
| 16.01.2026 | 24,05 | 24,45 | 23,95 | 24,25 | 2,32% | 1.300,00 |
| 15.01.2026 | 24,25 | 24,40 | 23,60 | 23,70 | -2,07% | 3.900,00 |
| 14.01.2026 | 24,45 | 24,95 | 24,20 | 24,20 | -0,41% | - |
| 13.01.2026 | 24,25 | 24,75 | 23,70 | 24,30 | 0,00% | 400,00 |
| 12.01.2026 | 22,95 | 24,75 | 22,80 | 24,30 | 6,81% | 5.362,00 |
| 09.01.2026 | 22,95 | 23,00 | 22,50 | 22,75 | 0,00% | - |
| 08.01.2026 | 22,75 | 24,20 | 22,70 | 22,75 | 0,66% | 1.390,00 |
| 07.01.2026 | 22,80 | 22,80 | 22,40 | 22,60 | -1,31% | - |
| 06.01.2026 | 22,90 | 22,90 | 22,65 | 22,90 | 0,88% | - |
| 05.01.2026 | 22,15 | 22,80 | 22,00 | 22,70 | 3,65% | 450,00 |
| 02.01.2026 | 21,80 | 22,20 | 21,80 | 21,90 | -2,45% | - |
| 30.12.2025 | 22,10 | 22,65 | 21,90 | 22,45 | 1,58% | - |
| 29.12.2025 | 22,60 | 25,85 | 21,40 | 22,10 | -2,00% | 4.856,00 |
| 23.12.2025 | 22,90 | 23,00 | 22,15 | 22,55 | -0,22% | - |
| 22.12.2025 | 23,85 | 23,95 | 22,05 | 22,60 | -6,42% | 4.320,00 |
| 19.12.2025 | 24,15 | 24,40 | 24,00 | 24,15 | 1,05% | - |
| 18.12.2025 | 24,35 | 24,95 | 23,90 | 23,90 | -2,85% | - |
| 17.12.2025 | 24,75 | 24,80 | 24,55 | 24,60 | 0,82% | - |
| 16.12.2025 | 24,60 | 24,90 | 23,95 | 24,40 | -0,61% | - |
| 15.12.2025 | 25,55 | 25,80 | 24,05 | 24,55 | -3,73% | 1.250,00 |
| 12.12.2025 | 28,30 | 28,75 | 25,10 | 25,50 | -10,84% | 650,00 |
| 11.12.2025 | 26,55 | 29,20 | 26,50 | 28,60 | 8,54% | 250,00 |
| 10.12.2025 | 24,10 | 26,55 | 23,95 | 26,35 | 9,34% | - |
| 09.12.2025 | 24,10 | 24,15 | 23,95 | 24,10 | 0,42% | - |
| 08.12.2025 | 24,40 | 24,65 | 23,80 | 24,00 | -0,83% | 6,00 |
| 05.12.2025 | 23,95 | 25,10 | 23,70 | 24,20 | 1,68% | - |
| 04.12.2025 | 23,25 | 24,50 | 22,70 | 23,80 | 2,59% | 3.484,00 |
| 03.12.2025 | 23,05 | 23,30 | 22,85 | 23,20 | 1,75% | - |
| 02.12.2025 | 22,30 | 23,85 | 21,70 | 22,80 | 2,70% | 3.592,00 |