27,300€
0,37%
Echtzeit-Aktienkurs MPH HealthCare AG konv.
Bid:
Ask:
Aktienkurse zur MPH HealthCare AG konv. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.10.2026 | 27,45 | 27,90 | 27,45 | 27,55 | 0,92% | - |
| 09.10.2026 | 27,55 | 27,70 | 26,85 | 27,30 | -0,73% | - |
| 08.10.2026 | 27,10 | 27,50 | 26,40 | 27,50 | 1,48% | - |
| 07.10.2026 | 27,50 | 27,50 | 26,50 | 27,10 | 0,00% | - |
| 06.10.2026 | 26,90 | 27,25 | 26,60 | 27,10 | 2,07% | - |
| 05.10.2026 | 27,50 | 27,50 | 26,55 | 26,55 | -1,30% | - |
| 02.10.2026 | 27,00 | 27,50 | 26,05 | 26,90 | -0,92% | - |
| 01.10.2026 | 27,45 | 27,65 | 27,00 | 27,15 | -1,09% | 2.730,00 |
| 30.09.2026 | 27,15 | 27,65 | 26,95 | 27,45 | 1,10% | 3.795,00 |
| 29.09.2026 | 25,95 | 27,90 | 25,95 | 27,15 | 4,02% | - |
| 28.09.2026 | 26,35 | 26,55 | 25,90 | 26,10 | 0,00% | 2.300,00 |
| 25.09.2026 | 26,00 | 26,30 | 25,65 | 26,10 | -0,76% | 936,00 |
| 24.09.2026 | 26,40 | 26,50 | 25,70 | 26,30 | 0,00% | - |
| 23.09.2026 | 26,20 | 26,50 | 25,70 | 26,30 | 0,00% | - |
| 22.09.2026 | 26,20 | 26,50 | 25,80 | 26,30 | 0,57% | - |
| 21.09.2026 | 26,40 | 26,50 | 25,75 | 26,15 | -0,95% | - |
| 18.09.2026 | 26,90 | 27,05 | 26,15 | 26,40 | -2,04% | 161,00 |
| 17.09.2026 | 27,70 | 27,70 | 26,60 | 26,95 | -2,53% | - |
| 16.09.2026 | 27,70 | 27,80 | 27,00 | 27,65 | -0,36% | 6.960,00 |
| 15.09.2026 | 27,80 | 28,35 | 27,40 | 27,75 | -0,18% | - |
| 14.09.2026 | 27,65 | 28,35 | 27,65 | 27,80 | 0,18% | 3.200,00 |
| 11.09.2026 | 27,45 | 27,80 | 26,75 | 27,75 | 0,73% | - |
| 10.09.2026 | 26,45 | 27,55 | 26,20 | 27,55 | 3,96% | - |
| 09.09.2026 | 26,35 | 26,95 | 26,25 | 26,50 | 0,57% | - |
| 08.09.2026 | 26,45 | 26,65 | 26,05 | 26,35 | -0,19% | 7.200,00 |
| 07.09.2026 | 25,60 | 26,95 | 25,60 | 26,40 | 3,12% | - |
| 04.09.2026 | 25,70 | 26,70 | 25,50 | 25,60 | -0,58% | 1.100,00 |
| 03.09.2026 | 25,20 | 26,35 | 24,45 | 25,75 | 3,83% | 2.210,00 |
| 02.09.2026 | 25,00 | 25,00 | 24,60 | 24,80 | -0,80% | - |
| 01.09.2026 | 24,90 | 25,15 | 24,50 | 25,00 | -0,20% | - |
| 31.08.2026 | 25,10 | 25,50 | 24,60 | 25,05 | -0,20% | - |
| 28.08.2026 | 25,10 | 25,55 | 24,80 | 25,10 | -0,20% | 11.500,00 |
| 27.08.2026 | 25,10 | 25,40 | 24,65 | 25,15 | 1,00% | - |
| 26.08.2026 | 24,70 | 25,20 | 24,35 | 24,90 | 0,81% | - |
| 25.08.2026 | 24,10 | 24,70 | 24,05 | 24,70 | 1,65% | - |
| 24.08.2026 | 23,90 | 24,65 | 23,80 | 24,30 | 0,83% | 3.300,00 |
| 21.08.2026 | 24,05 | 24,10 | 22,10 | 24,10 | 0,63% | - |
| 20.08.2026 | 24,15 | 24,25 | 23,80 | 23,95 | -0,83% | - |
| 19.08.2026 | 24,20 | 24,55 | 23,65 | 24,15 | -0,21% | - |
| 18.08.2026 | 24,15 | 24,40 | 23,80 | 24,20 | 0,41% | - |
| 17.08.2026 | 23,70 | 24,15 | 23,70 | 24,10 | 1,69% | - |
| 14.08.2026 | 24,10 | 24,10 | 22,15 | 23,70 | -1,66% | - |
| 13.08.2026 | 24,00 | 24,55 | 23,70 | 24,10 | 1,47% | 5.100,00 |
| 12.08.2026 | 24,35 | 24,60 | 23,70 | 23,75 | -2,26% | 6.600,00 |
| 11.08.2026 | 24,20 | 25,10 | 23,70 | 24,30 | 0,83% | - |
| 10.08.2026 | 24,35 | 24,55 | 23,70 | 24,10 | -0,82% | - |
| 07.08.2026 | 24,25 | 24,50 | 24,00 | 24,30 | 0,21% | - |
| 06.08.2026 | 24,60 | 24,90 | 24,10 | 24,25 | -1,42% | - |
| 05.08.2026 | 24,60 | 24,90 | 24,45 | 24,60 | 0,00% | - |
| 04.08.2026 | 24,40 | 25,40 | 24,25 | 24,60 | -0,40% | 864,00 |
| 03.08.2026 | 24,25 | 25,65 | 23,40 | 24,70 | 2,07% | - |
| 31.07.2026 | 24,25 | 24,40 | 24,00 | 24,20 | -0,21% | - |
| 30.07.2026 | 24,40 | 24,60 | 24,20 | 24,25 | -0,61% | 78,00 |
| 29.07.2026 | 23,35 | 24,55 | 22,85 | 24,40 | 4,27% | 1.950,00 |
| 28.07.2026 | 24,25 | 24,35 | 23,00 | 23,40 | -3,31% | 3.000,00 |
| 27.07.2026 | 24,30 | 24,70 | 23,65 | 24,20 | 0,00% | - |
| 24.07.2026 | 23,70 | 24,90 | 23,30 | 24,20 | 2,54% | 900,00 |
| 23.07.2026 | 23,90 | 26,50 | 23,60 | 23,60 | -0,63% | 10.150,00 |
| 22.07.2026 | 24,20 | 26,65 | 23,75 | 23,75 | -1,45% | 3.900,00 |
| 21.07.2026 | 24,40 | 24,70 | 23,60 | 24,10 | -1,23% | 9.410,00 |
| 20.07.2026 | 24,30 | 24,70 | 24,15 | 24,40 | 0,21% | - |
| 17.07.2026 | 24,50 | 26,80 | 24,30 | 24,35 | -1,02% | 22.500,00 |
| 16.07.2026 | 24,95 | 25,00 | 23,75 | 24,60 | -1,99% | 9.020,00 |
| 15.07.2026 | 25,10 | 25,55 | 24,55 | 25,10 | 4,37% | 1.800,00 |
| 14.07.2026 | 25,10 | 25,10 | 23,65 | 24,05 | -3,99% | - |
| 13.07.2026 | 24,80 | 25,20 | 24,15 | 25,05 | -2,15% | 6.400,00 |
| 10.07.2026 | 25,35 | 25,80 | 24,75 | 25,60 | -12,33% | 820,00 |
| 09.07.2026 | 29,00 | 29,30 | 24,60 | 29,20 | 0,86% | 15.993,00 |
| 08.07.2026 | 29,35 | 29,50 | 27,95 | 28,95 | -0,69% | 1.800,00 |
| 07.07.2026 | 29,25 | 29,35 | 29,05 | 29,15 | 0,17% | - |
| 06.07.2026 | 29,15 | 29,40 | 28,55 | 29,10 | 0,17% | 6.743,00 |
| 03.07.2026 | 28,95 | 29,20 | 28,65 | 29,05 | -0,17% | 4.060,00 |
| 02.07.2026 | 29,25 | 29,35 | 28,65 | 29,10 | 0,00% | 10.300,00 |
| 01.07.2026 | 28,95 | 29,50 | 28,80 | 29,10 | 1,04% | 7.020,00 |
| 30.06.2026 | 28,80 | 28,85 | 28,80 | 28,80 | -0,35% | - |
| 29.06.2026 | 28,75 | 29,10 | 28,65 | 28,90 | 0,70% | - |
| 26.06.2026 | 28,75 | 29,15 | 28,50 | 28,70 | -0,86% | - |
| 25.06.2026 | 28,70 | 29,05 | 28,35 | 28,95 | 1,58% | 5.950,00 |
| 24.06.2026 | 28,45 | 29,05 | 28,05 | 28,50 | -0,52% | - |
| 23.06.2026 | 28,75 | 28,85 | 28,65 | 28,65 | -0,87% | - |
| 22.06.2026 | 28,70 | 29,00 | 28,40 | 28,90 | 0,35% | 260,00 |
| 19.06.2026 | 28,75 | 29,15 | 28,75 | 28,80 | -0,17% | - |
| 18.06.2026 | 28,60 | 29,30 | 28,55 | 28,85 | 0,35% | - |
| 17.06.2026 | 28,60 | 29,20 | 28,60 | 28,75 | 0,17% | 4.470,00 |
| 16.06.2026 | 28,00 | 29,10 | 28,00 | 28,70 | 2,50% | - |
| 15.06.2026 | 27,70 | 28,65 | 27,70 | 28,00 | 1,08% | - |
| 12.06.2026 | 27,65 | 27,85 | 27,55 | 27,70 | 0,36% | - |
| 11.06.2026 | 28,10 | 28,65 | 27,35 | 27,60 | -0,72% | - |
| 10.06.2026 | 27,90 | 28,35 | 27,15 | 27,80 | -0,18% | 3.100,00 |
| 09.06.2026 | 28,30 | 28,40 | 27,65 | 27,85 | -1,76% | 4.900,00 |
| 08.06.2026 | 26,50 | 28,75 | 26,45 | 28,35 | 6,98% | - |
| 05.06.2026 | 26,35 | 27,20 | 26,25 | 26,50 | 0,38% | 2.140,00 |
| 04.06.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 03.06.2026 | 26,20 | 27,15 | 26,20 | 26,40 | 0,00% | 100,00 |
| 02.06.2026 | 26,40 | 26,45 | 26,25 | 26,40 | 0,38% | - |
| 01.06.2026 | 26,55 | 26,55 | 26,25 | 26,30 | -1,50% | 13.000,00 |
| 29.05.2026 | 26,50 | 26,75 | 26,20 | 26,70 | 1,14% | 4.729,00 |
| 28.05.2026 | 26,45 | 26,45 | 26,20 | 26,40 | 0,00% | - |
| 27.05.2026 | 26,25 | 26,60 | 26,20 | 26,40 | 0,38% | 1.066,00 |
| 26.05.2026 | 25,85 | 26,65 | 25,85 | 26,30 | 1,74% | - |