21,100€
2,43%
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 | 20,80 | 21,20 | 20,80 | 21,10 | 2,43% | 626,00 |
| 29.04.2026 | 20,50 | 20,60 | 20,50 | 20,60 | 0,98% | 546,00 |
| 28.04.2026 | 20,20 | 20,40 | 20,20 | 20,40 | 0,00% | 121,00 |
| 27.04.2026 | 20,10 | 20,80 | 20,10 | 20,40 | 0,00% | 325,00 |
| 24.04.2026 | 20,50 | 20,60 | 20,20 | 20,40 | -1,45% | 1.145,00 |
| 23.04.2026 | 21,10 | 21,80 | 20,60 | 20,70 | -1,90% | 2.656,00 |
| 22.04.2026 | 20,20 | 21,20 | 20,20 | 21,10 | 5,76% | 4.975,00 |
| 21.04.2026 | 20,30 | 20,60 | 19,95 | 19,95 | -1,24% | 1.416,00 |
| 20.04.2026 | 19,75 | 20,20 | 19,75 | 20,20 | 2,54% | 721,00 |
| 17.04.2026 | 19,55 | 19,70 | 19,55 | 19,70 | 1,55% | 222,00 |
| 16.04.2026 | 19,20 | 19,40 | 19,20 | 19,40 | 1,57% | 325,00 |
| 15.04.2026 | 19,55 | 19,55 | 19,00 | 19,10 | -0,78% | 68,00 |
| 14.04.2026 | 19,55 | 19,55 | 19,05 | 19,25 | 1,58% | 195,00 |
| 13.04.2026 | 19,15 | 19,15 | 18,95 | 18,95 | 0,53% | 147,00 |
| 10.04.2026 | 18,80 | 18,85 | 18,75 | 18,85 | 0,53% | 99,00 |
| 09.04.2026 | 18,60 | 19,10 | 18,60 | 18,75 | -0,53% | 12,00 |
| 08.04.2026 | 19,00 | 19,00 | 18,60 | 18,85 | 0,53% | 287,00 |
| 07.04.2026 | 18,95 | 19,00 | 18,75 | 18,75 | -0,79% | 133,00 |
| 02.04.2026 | 18,95 | 18,95 | 18,60 | 18,90 | -1,31% | 513,00 |
| 01.04.2026 | 19,05 | 19,70 | 19,05 | 19,15 | 1,32% | 5.054,00 |
| 31.03.2026 | 18,30 | 18,90 | 18,30 | 18,90 | 1,61% | 490,00 |
| 30.03.2026 | 18,00 | 18,85 | 18,00 | 18,60 | 2,48% | 3.648,00 |
| 27.03.2026 | 18,00 | 18,45 | 18,00 | 18,15 | -0,27% | 1.097,00 |
| 26.03.2026 | 18,00 | 18,20 | 18,00 | 18,20 | 0,00% | 10,00 |
| 25.03.2026 | 18,10 | 18,40 | 18,10 | 18,20 | 1,39% | 365,00 |
| 24.03.2026 | 18,40 | 18,45 | 17,70 | 17,95 | -1,91% | 1.451,00 |
| 23.03.2026 | 18,15 | 18,40 | 18,15 | 18,30 | 0,00% | 222,00 |
| 20.03.2026 | 18,50 | 18,55 | 17,90 | 18,30 | -1,88% | 3.613,00 |
| 19.03.2026 | 19,00 | 19,00 | 18,50 | 18,65 | -2,10% | 2.801,00 |
| 18.03.2026 | 18,85 | 19,05 | 18,85 | 19,05 | 1,33% | 294,00 |
| 17.03.2026 | 18,80 | 18,90 | 18,50 | 18,80 | 0,27% | 1.261,00 |
| 16.03.2026 | 19,05 | 19,05 | 18,50 | 18,75 | -1,32% | 3.096,00 |
| 13.03.2026 | 19,20 | 19,20 | 18,95 | 19,00 | -0,26% | 683,00 |
| 12.03.2026 | 19,75 | 19,75 | 19,00 | 19,05 | -4,51% | 1.857,00 |
| 11.03.2026 | 19,50 | 20,20 | 19,50 | 19,95 | 2,57% | 3.873,00 |
| 10.03.2026 | 20,20 | 20,20 | 19,30 | 19,45 | -4,66% | 5.048,00 |
| 09.03.2026 | 20,40 | 20,80 | 20,00 | 20,40 | 0,49% | 5.783,00 |
| 06.03.2026 | 20,20 | 20,60 | 20,20 | 20,30 | 1,00% | 1.476,00 |
| 05.03.2026 | 21,00 | 21,00 | 20,10 | 20,10 | -4,74% | 4.269,00 |
| 04.03.2026 | 21,20 | 21,50 | 20,10 | 21,10 | -0,94% | 10.101,00 |
| 03.03.2026 | 21,80 | 22,40 | 21,30 | 21,30 | -1,84% | 1.478,00 |
| 02.03.2026 | 22,30 | 22,30 | 21,30 | 21,70 | -2,69% | 1.689,00 |
| 27.02.2026 | 22,20 | 22,80 | 22,00 | 22,30 | 0,00% | 3.877,00 |
| 26.02.2026 | 22,90 | 23,30 | 22,10 | 22,30 | -3,46% | 2.219,00 |
| 25.02.2026 | 22,80 | 23,30 | 22,80 | 23,10 | 0,87% | 714,00 |
| 24.02.2026 | 22,70 | 22,90 | 22,70 | 22,90 | 0,00% | 48,00 |
| 23.02.2026 | 22,40 | 23,00 | 22,30 | 22,90 | 2,23% | 754,00 |
| 20.02.2026 | 22,30 | 22,40 | 22,30 | 22,40 | 0,90% | 227,00 |
| 19.02.2026 | 22,00 | 22,20 | 22,00 | 22,20 | 0,00% | 33,00 |
| 18.02.2026 | 22,00 | 22,30 | 22,00 | 22,20 | 0,00% | 154,00 |
| 17.02.2026 | 22,00 | 22,20 | 22,00 | 22,20 | 1,37% | 456,00 |
| 16.02.2026 | 22,00 | 22,00 | 21,70 | 21,90 | 0,00% | 542,00 |
| 13.02.2026 | 22,10 | 22,10 | 21,80 | 21,90 | -0,90% | 90,00 |
| 12.02.2026 | 22,10 | 22,10 | 21,90 | 22,10 | 0,45% | 276,00 |
| 11.02.2026 | 22,20 | 22,20 | 21,90 | 22,00 | 0,46% | 3.436,00 |
| 10.02.2026 | 22,90 | 22,90 | 21,90 | 21,90 | -3,95% | 2.839,00 |
| 09.02.2026 | 22,80 | 22,90 | 22,70 | 22,80 | -0,44% | 338,00 |
| 06.02.2026 | 22,70 | 22,90 | 22,70 | 22,90 | 0,88% | 399,00 |
| 05.02.2026 | 22,80 | 22,80 | 22,60 | 22,70 | -1,73% | 387,00 |
| 04.02.2026 | 22,80 | 23,20 | 22,80 | 23,10 | 0,00% | 506,00 |
| 03.02.2026 | 23,20 | 23,20 | 22,60 | 23,10 | 0,00% | 1.363,00 |
| 02.02.2026 | 24,30 | 24,30 | 21,00 | 23,10 | -2,53% | 2.834,00 |
| 30.01.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 3,04% | - |
| 29.01.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -1,29% | - |
| 28.01.2026 | 24,05 | 24,10 | 23,25 | 23,30 | -2,51% | - |
| 27.01.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 26.01.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 23.01.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 1,70% | - |
| 22.01.2026 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
| 21.01.2026 | 23,40 | 23,50 | 23,40 | 23,50 | -2,08% | 60,00 |
| 20.01.2026 | 23,60 | 24,00 | 23,60 | 24,00 | 0,00% | 60,00 |
| 19.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | 60,00 |
| 16.01.2026 | 24,40 | 24,40 | 24,00 | 24,10 | 0,42% | 264,00 |
| 15.01.2026 | 24,50 | 24,50 | 23,90 | 24,00 | -1,23% | 658,00 |
| 14.01.2026 | 24,90 | 25,00 | 24,30 | 24,30 | -0,82% | 1.206,00 |
| 13.01.2026 | 24,50 | 24,70 | 23,90 | 24,50 | 0,00% | 2.164,00 |
| 12.01.2026 | 23,00 | 24,70 | 22,90 | 24,50 | 7,93% | 3.318,00 |
| 09.01.2026 | 23,20 | 23,60 | 22,60 | 22,70 | -0,87% | 74,00 |
| 08.01.2026 | 22,80 | 23,90 | 22,80 | 22,90 | 1,33% | 2.177,00 |
| 07.01.2026 | 22,40 | 22,70 | 22,30 | 22,60 | 0,00% | 1.178,00 |
| 06.01.2026 | 22,90 | 23,00 | 22,60 | 22,60 | 0,00% | 204,00 |
| 05.01.2026 | 22,30 | 22,70 | 22,30 | 22,60 | 2,26% | 393,00 |
| 02.01.2026 | 22,20 | 22,20 | 21,80 | 22,10 | 0,45% | 375,00 |
| 30.12.2025 | 22,30 | 22,50 | 21,90 | 22,00 | -0,45% | 650,00 |
| 29.12.2025 | 22,30 | 22,70 | 21,80 | 22,10 | -2,21% | 2.029,00 |
| 23.12.2025 | 23,20 | 23,20 | 22,40 | 22,60 | -1,31% | 642,00 |
| 22.12.2025 | 23,80 | 23,80 | 22,00 | 22,90 | -3,78% | 3.234,00 |
| 19.12.2025 | 24,20 | 24,20 | 23,60 | 23,80 | -2,06% | 979,00 |
| 18.12.2025 | 24,60 | 24,80 | 24,10 | 24,30 | -1,22% | 878,00 |
| 17.12.2025 | 24,80 | 24,80 | 24,60 | 24,60 | -0,81% | 253,00 |
| 16.12.2025 | 24,10 | 25,10 | 24,10 | 24,80 | 1,22% | 666,00 |
| 15.12.2025 | 25,60 | 25,60 | 24,00 | 24,50 | -4,67% | 3.002,00 |
| 12.12.2025 | 28,20 | 28,20 | 24,90 | 25,70 | -10,45% | 12.816,00 |
| 11.12.2025 | 26,90 | 29,40 | 26,90 | 28,70 | 7,09% | 54.797,00 |
| 10.12.2025 | 24,20 | 27,20 | 24,00 | 26,80 | 9,39% | 34.986,00 |
| 09.12.2025 | 24,00 | 24,50 | 23,90 | 24,50 | 1,66% | 3.004,00 |
| 08.12.2025 | 24,00 | 24,80 | 23,70 | 24,10 | -1,23% | 2.084,00 |
| 05.12.2025 | 23,60 | 25,10 | 23,60 | 24,40 | 2,09% | 11.264,00 |
| 04.12.2025 | 23,30 | 24,60 | 22,80 | 23,90 | 2,58% | 18.850,00 |
| 03.12.2025 | 23,30 | 23,30 | 23,00 | 23,30 | 1,30% | 2.262,00 |