17,850€
0,28%
Echtzeit-Aktienkurs MPH HealthCare AG konv.
Bid:
Ask:
Aktienkurse zur MPH HealthCare AG konv. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 18,13 | 18,20 | 17,83 | 17,98 | -0,69% | - |
| 15.08.2025 | 18,08 | 18,18 | 17,95 | 18,10 | 0,28% | 2.000,00 |
| 14.08.2025 | 18,55 | 18,55 | 17,53 | 18,05 | -2,70% | - |
| 13.08.2025 | 18,23 | 18,85 | 18,15 | 18,55 | 1,78% | 3.900,00 |
| 12.08.2025 | 17,70 | 18,95 | 17,45 | 18,23 | 2,82% | - |
| 11.08.2025 | 17,80 | 18,48 | 17,60 | 17,73 | -0,56% | - |
| 08.08.2025 | 17,68 | 17,95 | 17,60 | 17,83 | 0,56% | - |
| 07.08.2025 | 17,78 | 17,98 | 17,50 | 17,73 | -0,42% | - |
| 06.08.2025 | 17,85 | 17,98 | 17,30 | 17,80 | 0,28% | 2.900,00 |
| 05.08.2025 | 18,08 | 18,48 | 17,70 | 17,75 | -1,66% | - |
| 04.08.2025 | 18,70 | 18,90 | 17,68 | 18,05 | -3,60% | - |
| 01.08.2025 | 17,05 | 19,38 | 17,03 | 18,73 | 9,66% | 6.600,00 |
| 31.07.2025 | 17,28 | 17,40 | 17,00 | 17,08 | -1,30% | - |
| 30.07.2025 | 17,35 | 17,80 | 16,88 | 17,30 | -0,14% | - |
| 29.07.2025 | 17,80 | 17,90 | 10,81 | 17,33 | -3,48% | - |
| 28.07.2025 | 17,83 | 18,05 | 17,63 | 17,95 | 0,42% | 5.650,00 |
| 25.07.2025 | 18,35 | 18,53 | 17,85 | 17,88 | -2,32% | - |
| 24.07.2025 | 18,98 | 19,28 | 17,73 | 18,30 | -3,81% | - |
| 23.07.2025 | 18,98 | 19,55 | 18,68 | 19,03 | 0,26% | 2.300,00 |
| 22.07.2025 | 18,85 | 19,15 | 18,73 | 18,98 | 0,40% | 9.570,00 |
| 21.07.2025 | 18,95 | 19,20 | 18,88 | 18,90 | -0,13% | - |
| 18.07.2025 | 18,68 | 19,15 | 18,38 | 18,93 | -4,30% | 19.555,00 |
| 17.07.2025 | 19,58 | 19,85 | 19,43 | 19,78 | 0,51% | 1.350,00 |
| 16.07.2025 | 19,25 | 19,70 | 19,25 | 19,68 | 1,94% | 2.120,00 |
| 15.07.2025 | 19,43 | 19,63 | 19,15 | 19,30 | -0,13% | - |
| 14.07.2025 | 18,93 | 19,50 | 18,88 | 19,33 | 1,71% | - |
| 11.07.2025 | 18,78 | 19,38 | 18,70 | 19,00 | 1,06% | 4.050,00 |
| 10.07.2025 | 18,88 | 18,88 | 18,63 | 18,80 | 0,27% | - |
| 09.07.2025 | 18,63 | 18,80 | 18,45 | 18,75 | 0,13% | 765,00 |
| 08.07.2025 | 18,68 | 18,85 | 18,15 | 18,73 | 0,13% | 5.480,00 |
| 07.07.2025 | 18,75 | 18,90 | 18,55 | 18,70 | -0,40% | 555,00 |
| 04.07.2025 | 18,78 | 18,95 | 18,60 | 18,78 | 0,13% | 180,00 |
| 03.07.2025 | 18,80 | 18,85 | 18,60 | 18,75 | -0,27% | - |
| 02.07.2025 | 18,50 | 18,85 | 18,48 | 18,80 | 1,35% | - |
| 01.07.2025 | 18,48 | 19,15 | 18,35 | 18,55 | 0,13% | 1.920,00 |
| 30.06.2025 | 18,68 | 18,70 | 18,43 | 18,53 | -0,80% | - |
| 27.06.2025 | 18,63 | 18,93 | 18,53 | 18,68 | 0,40% | 3.440,00 |
| 26.06.2025 | 18,55 | 18,65 | 18,48 | 18,60 | 0,68% | 1.600,00 |
| 25.06.2025 | 18,65 | 18,98 | 18,28 | 18,48 | -0,94% | - |
| 24.06.2025 | 17,93 | 19,30 | 17,20 | 18,65 | 4,04% | 1.728,00 |
| 23.06.2025 | 19,25 | 19,65 | 17,93 | 17,93 | -7,12% | 1.425,00 |
| 20.06.2025 | 19,70 | 19,75 | 19,08 | 19,30 | -1,28% | 2.100,00 |
| 19.06.2025 | 19,60 | 20,03 | 19,45 | 19,55 | -0,38% | - |
| 18.06.2025 | 19,75 | 19,83 | 19,33 | 19,63 | -0,63% | - |
| 17.06.2025 | 19,53 | 19,80 | 19,23 | 19,75 | 1,02% | 27.636,00 |
| 16.06.2025 | 19,75 | 19,85 | 19,45 | 19,55 | -1,01% | - |
| 13.06.2025 | 19,75 | 20,00 | 19,33 | 19,75 | -0,38% | 11.520,00 |
| 12.06.2025 | 19,68 | 20,55 | 19,53 | 19,83 | 0,89% | 6.600,00 |
| 11.06.2025 | 19,68 | 19,68 | 19,45 | 19,65 | -0,76% | 1.664,00 |
| 10.06.2025 | 19,68 | 19,80 | 19,35 | 19,80 | 1,54% | - |
| 09.06.2025 | 19,30 | 19,85 | 19,00 | 19,50 | 1,30% | - |
| 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% | - |