25,500€
-10,53%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 28,30 | 28,75 | 25,10 | 25,55 | -10,66% | 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 |
| 01.12.2025 | 21,35 | 22,30 | 20,05 | 22,20 | 4,72% | 1.274,00 |
| 28.11.2025 | 20,60 | 22,25 | 20,40 | 21,20 | 2,66% | 12.040,00 |
| 27.11.2025 | 20,75 | 21,15 | 20,30 | 20,65 | 2,74% | 6.750,00 |
| 26.11.2025 | 19,45 | 21,10 | 18,83 | 20,10 | 9,84% | 11.612,00 |
| 24.11.2025 | 18,10 | 19,30 | 17,95 | 18,30 | 1,24% | 470,00 |
| 21.11.2025 | 17,80 | 18,30 | 17,75 | 18,08 | 3,29% | 160,00 |
| 20.11.2025 | 18,45 | 18,60 | 17,40 | 17,50 | -3,05% | - |
| 19.11.2025 | 18,05 | 18,05 | 18,03 | 18,05 | 1,69% | - |
| 18.11.2025 | 18,65 | 18,75 | 17,65 | 17,75 | -2,47% | 6.480,00 |
| 17.11.2025 | 18,93 | 19,95 | 18,20 | 18,20 | -7,26% | 8.500,00 |
| 14.11.2025 | 17,60 | 19,80 | 17,53 | 19,63 | 11,66% | - |
| 13.11.2025 | 17,83 | 17,83 | 17,43 | 17,58 | 0,43% | - |
| 12.11.2025 | 18,25 | 18,35 | 17,48 | 17,50 | -1,96% | - |
| 11.11.2025 | 18,10 | 18,10 | 17,83 | 17,85 | -0,97% | 3.700,00 |
| 10.11.2025 | 17,58 | 18,08 | 17,55 | 18,03 | 4,19% | - |
| 07.11.2025 | 17,98 | 17,98 | 17,30 | 17,30 | -3,08% | - |
| 06.11.2025 | 17,95 | 18,05 | 17,25 | 17,85 | -0,42% | - |
| 05.11.2025 | 17,93 | 17,93 | 17,90 | 17,93 | 1,56% | - |
| 04.11.2025 | 18,25 | 18,30 | 17,65 | 17,65 | -4,59% | - |
| 03.11.2025 | 18,35 | 18,65 | 18,25 | 18,50 | 2,21% | - |
| 31.10.2025 | 18,68 | 18,68 | 17,85 | 18,10 | -0,82% | - |
| 30.10.2025 | 18,25 | 18,55 | 18,10 | 18,25 | 0,97% | - |
| 29.10.2025 | 18,50 | 18,60 | 17,75 | 18,08 | -2,82% | - |
| 28.10.2025 | 17,73 | 18,60 | 17,35 | 18,60 | 5,98% | - |
| 27.10.2025 | 17,85 | 18,08 | 17,55 | 17,55 | -2,50% | - |
| 24.10.2025 | 18,05 | 18,08 | 18,00 | 18,00 | -0,14% | - |
| 23.10.2025 | 18,00 | 18,10 | 17,85 | 18,03 | 1,84% | - |
| 22.10.2025 | 18,15 | 18,50 | 17,70 | 17,70 | -0,84% | - |
| 21.10.2025 | 18,30 | 18,43 | 17,85 | 17,85 | -1,38% | - |
| 20.10.2025 | 18,35 | 18,70 | 18,05 | 18,10 | -1,76% | - |
| 17.10.2025 | 18,05 | 18,60 | 18,05 | 18,43 | -0,94% | 216.000,00 |
| 16.10.2025 | 18,00 | 19,25 | 17,93 | 18,60 | 4,79% | - |
| 15.10.2025 | 18,05 | 18,28 | 17,75 | 17,75 | -1,25% | 7.254,00 |
| 14.10.2025 | 18,13 | 18,13 | 17,95 | 17,98 | -0,42% | 2.200,00 |
| 13.10.2025 | 17,83 | 18,13 | 17,48 | 18,05 | 3,14% | - |
| 10.10.2025 | 17,48 | 17,80 | 17,48 | 17,50 | 1,74% | - |
| 09.10.2025 | 17,55 | 17,90 | 17,20 | 17,20 | -2,55% | - |
| 07.10.2025 | 17,73 | 17,90 | 17,48 | 17,65 | 1,15% | - |
| 06.10.2025 | 17,95 | 18,03 | 17,43 | 17,45 | -3,06% | - |
| 03.10.2025 | 17,93 | 18,00 | 17,78 | 18,00 | 1,98% | - |
| 02.10.2025 | 18,10 | 18,20 | 17,65 | 17,65 | -1,67% | - |
| 01.10.2025 | 18,13 | 18,28 | 17,40 | 17,95 | -1,24% | - |
| 30.09.2025 | 18,13 | 18,35 | 18,13 | 18,18 | -0,95% | 1.200,00 |
| 29.09.2025 | 18,33 | 18,48 | 18,33 | 18,35 | 0,82% | - |
| 26.09.2025 | 18,30 | 18,63 | 18,20 | 18,20 | -0,55% | - |
| 25.09.2025 | 18,30 | 18,48 | 18,00 | 18,30 | 0,55% | 1.680,00 |
| 24.09.2025 | 19,20 | 19,25 | 17,78 | 18,20 | -4,59% | 4.548,00 |
| 23.09.2025 | 18,93 | 19,15 | 18,93 | 19,08 | 1,33% | - |
| 22.09.2025 | 19,13 | 19,18 | 18,63 | 18,83 | -1,70% | - |
| 19.09.2025 | 18,90 | 19,28 | 18,78 | 19,15 | 1,32% | - |
| 18.09.2025 | 19,18 | 19,23 | 18,63 | 18,90 | -0,53% | - |
| 17.09.2025 | 19,30 | 19,30 | 18,95 | 19,00 | -0,91% | - |
| 16.09.2025 | 18,70 | 19,28 | 18,53 | 19,18 | 1,59% | 4.645,00 |
| 15.09.2025 | 18,70 | 18,88 | 18,53 | 18,88 | 3,71% | - |
| 12.09.2025 | 17,83 | 18,60 | 17,83 | 18,20 | 2,68% | - |
| 11.09.2025 | 17,35 | 17,98 | 17,35 | 17,73 | 3,65% | 4.170,00 |
| 10.09.2025 | 17,53 | 17,75 | 17,10 | 17,10 | -1,72% | - |
| 09.09.2025 | 17,23 | 17,55 | 17,23 | 17,40 | 0,14% | - |
| 08.09.2025 | 17,35 | 17,58 | 17,25 | 17,38 | -0,14% | - |
| 05.09.2025 | 17,28 | 17,70 | 17,15 | 17,40 | 0,87% | - |
| 04.09.2025 | 17,20 | 17,80 | 16,90 | 17,25 | 0,29% | - |
| 03.09.2025 | 17,18 | 17,50 | 16,85 | 17,20 | -0,15% | - |
| 02.09.2025 | 17,25 | 17,75 | 16,95 | 17,23 | -0,43% | 2.450,00 |
| 01.09.2025 | 17,60 | 17,68 | 17,18 | 17,30 | -1,70% | - |
| 29.08.2025 | 17,65 | 17,68 | 17,55 | 17,60 | -0,42% | - |
| 28.08.2025 | 17,65 | 17,95 | 17,35 | 17,68 | 0,71% | - |
| 27.08.2025 | 17,75 | 18,03 | 17,45 | 17,55 | -1,54% | - |
| 26.08.2025 | 17,68 | 18,10 | 17,45 | 17,83 | 0,99% | - |
| 25.08.2025 | 17,48 | 17,68 | 17,28 | 17,65 | -0,42% | - |
| 22.08.2025 | 17,95 | 18,38 | 17,28 | 17,73 | -1,53% | - |
| 21.08.2025 | 17,95 | 18,05 | 17,90 | 18,00 | -0,28% | - |
| 20.08.2025 | 18,05 | 18,18 | 17,98 | 18,05 | 0,14% | - |
| 19.08.2025 | 18,03 | 18,40 | 17,65 | 18,03 | 0,28% | - |
| 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% | - |