19,700€
Echtzeit-Aktienkurs MPH HealthCare AG konv.
Bid:
Ask:
Aktienkurse zur MPH HealthCare AG konv. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,73 | 19,73 | 19,63 | 19,70 | 0,00% | - |
| 05.06.2025 | 19,70 | 20,00 | 19,55 | 19,70 | 2,07% | 1.635,00 |
| 04.06.2025 | 20,20 | 20,30 | 19,30 | 19,30 | -3,50% | 3.039,00 |
| 03.06.2025 | 18,30 | 21,40 | 18,30 | 20,00 | 11,73% | 13.160,00 |
| 02.06.2025 | 17,00 | 19,40 | 15,80 | 17,90 | -3,24% | 37.609,00 |
| 30.05.2025 | 25,60 | 25,70 | 17,90 | 18,50 | -28,02% | 41.317,00 |
| 29.05.2025 | 25,70 | 25,70 | 25,70 | 25,70 | 1,18% | - |
| 28.05.2025 | 25,50 | 25,80 | 25,30 | 25,40 | -1,17% | 1.079,00 |
| 27.05.2025 | 25,60 | 25,70 | 25,60 | 25,70 | 0,78% | 230,00 |
| 26.05.2025 | 25,50 | 25,80 | 25,30 | 25,50 | -0,78% | 1.090,00 |
| 23.05.2025 | 25,90 | 25,90 | 25,70 | 25,70 | 0,39% | 233,00 |
| 22.05.2025 | 25,70 | 26,10 | 25,60 | 25,60 | 0,39% | 1.160,00 |
| 21.05.2025 | 25,50 | 25,60 | 25,00 | 25,50 | 0,39% | 2.279,00 |
| 20.05.2025 | 25,30 | 25,40 | 25,30 | 25,40 | -0,78% | 197,00 |
| 19.05.2025 | 26,10 | 26,50 | 25,50 | 25,60 | 0,79% | 2.166,00 |
| 16.05.2025 | 25,80 | 26,00 | 25,30 | 25,40 | -0,78% | 1.524,00 |
| 15.05.2025 | 26,70 | 26,70 | 24,90 | 25,60 | -1,92% | 3.182,00 |
| 14.05.2025 | 25,90 | 26,50 | 25,70 | 26,10 | -0,38% | 2.588,00 |
| 13.05.2025 | 24,10 | 26,70 | 24,10 | 26,20 | 9,17% | 10.085,00 |
| 12.05.2025 | 23,80 | 24,50 | 23,80 | 24,00 | -0,83% | 925,00 |
| 09.05.2025 | 24,40 | 24,40 | 24,20 | 24,20 | 0,00% | 396,00 |
| 08.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | - |
| 07.05.2025 | 24,30 | 24,30 | 24,10 | 24,10 | 0,42% | 1,00 |
| 06.05.2025 | 24,70 | 24,70 | 24,00 | 24,00 | -1,64% | 968,00 |
| 05.05.2025 | 25,80 | 25,80 | 24,20 | 24,40 | -3,56% | 2.003,00 |
| 02.05.2025 | 25,80 | 25,80 | 25,20 | 25,30 | -1,17% | 428,00 |
| 30.04.2025 | 25,10 | 26,60 | 24,60 | 25,60 | 1,59% | 5.854,00 |
| 29.04.2025 | 24,60 | 25,80 | 24,10 | 25,20 | 4,13% | 3.890,00 |
| 28.04.2025 | 23,30 | 24,20 | 22,70 | 24,20 | 2,11% | 1.831,00 |
| 25.04.2025 | 23,60 | 23,80 | 23,30 | 23,70 | 1,28% | 790,00 |
| 24.04.2025 | 23,80 | 23,80 | 22,80 | 23,40 | -2,09% | 1.703,00 |
| 23.04.2025 | 24,50 | 24,50 | 23,80 | 23,90 | 0,42% | 214,00 |
| 22.04.2025 | 24,50 | 24,50 | 23,80 | 23,80 | -2,46% | 1.312,00 |
| 17.04.2025 | 24,60 | 25,10 | 24,20 | 24,40 | 2,09% | 2.974,00 |
| 16.04.2025 | 23,00 | 23,90 | 23,00 | 23,90 | 4,37% | 1.447,00 |
| 15.04.2025 | 23,30 | 23,30 | 22,80 | 22,90 | -0,87% | 261,00 |
| 14.04.2025 | 23,30 | 23,50 | 23,00 | 23,10 | 0,00% | 1.172,00 |
| 11.04.2025 | 22,80 | 23,40 | 22,80 | 23,10 | 2,67% | 451,00 |
| 10.04.2025 | 22,90 | 23,00 | 22,40 | 22,50 | 1,35% | 956,00 |
| 09.04.2025 | 22,20 | 22,70 | 21,80 | 22,20 | -0,89% | 1.589,00 |
| 08.04.2025 | 21,20 | 22,40 | 21,20 | 22,40 | 3,70% | 574,00 |
| 07.04.2025 | 20,50 | 22,10 | 20,00 | 21,60 | 0,93% | 1.770,00 |
| 04.04.2025 | 22,80 | 22,80 | 21,40 | 21,40 | -7,76% | 1.651,00 |
| 03.04.2025 | 23,80 | 23,80 | 23,20 | 23,20 | -2,52% | 779,00 |
| 02.04.2025 | 24,20 | 25,00 | 23,80 | 23,80 | 0,00% | 5.571,00 |
| 01.04.2025 | 22,80 | 23,80 | 22,80 | 23,80 | 4,39% | 979,00 |
| 31.03.2025 | 23,00 | 23,00 | 22,80 | 22,80 | 0,00% | 52,00 |
| 28.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | 101,00 |
| 27.03.2025 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 26.03.2025 | 22,60 | 23,00 | 22,60 | 23,00 | 0,88% | 832,00 |
| 25.03.2025 | 22,80 | 23,40 | 22,60 | 22,80 | 0,00% | 1.325,00 |
| 24.03.2025 | 22,60 | 22,80 | 22,60 | 22,80 | 0,00% | 309,00 |
| 21.03.2025 | 23,00 | 23,00 | 22,40 | 22,80 | -1,72% | 2.383,00 |
| 20.03.2025 | 22,80 | 23,20 | 22,80 | 23,20 | 1,75% | 742,00 |
| 19.03.2025 | 22,60 | 23,00 | 22,40 | 22,80 | -0,87% | 944,00 |
| 18.03.2025 | 22,80 | 23,20 | 22,80 | 23,00 | 0,88% | 850,00 |
| 17.03.2025 | 22,80 | 22,80 | 22,40 | 22,80 | 1,79% | 219,00 |
| 14.03.2025 | 22,60 | 22,60 | 22,40 | 22,40 | 0,00% | 470,00 |
| 13.03.2025 | 22,80 | 22,80 | 22,20 | 22,40 | -3,45% | 3.351,00 |
| 12.03.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 1,75% | 218,00 |
| 11.03.2025 | 22,80 | 23,00 | 22,60 | 22,80 | -0,87% | 742,00 |
| 10.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,54% | 101,00 |
| 07.03.2025 | 23,60 | 23,60 | 23,20 | 23,60 | 0,85% | 277,00 |
| 06.03.2025 | 23,60 | 23,60 | 23,20 | 23,40 | 0,86% | 360,00 |
| 05.03.2025 | 22,20 | 23,40 | 22,20 | 23,20 | 4,50% | 2.589,00 |
| 04.03.2025 | 23,00 | 23,00 | 22,20 | 22,20 | -5,13% | 1.274,00 |
| 03.03.2025 | 23,60 | 23,60 | 23,40 | 23,40 | 0,00% | 21,00 |
| 28.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 22,00 |
| 27.02.2025 | 23,40 | 23,80 | 23,20 | 23,20 | -1,69% | 2.266,00 |
| 26.02.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | 510,00 |
| 25.02.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 0,86% | 315,00 |
| 24.02.2025 | 23,40 | 23,60 | 22,60 | 23,20 | -0,85% | 1.289,00 |
| 21.02.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 20.02.2025 | 23,60 | 23,60 | 23,20 | 23,40 | 1,74% | 1.696,00 |
| 19.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 18.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 17.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | 158,00 |
| 14.02.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | 67,00 |
| 13.02.2025 | 22,60 | 22,80 | 22,60 | 22,80 | -0,87% | 930,00 |
| 12.02.2025 | 23,20 | 23,20 | 22,80 | 23,00 | 0,00% | 822,00 |
| 11.02.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -2,54% | 184,00 |
| 10.02.2025 | 23,20 | 23,60 | 22,80 | 23,60 | 2,61% | 949,00 |
| 07.02.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -0,86% | 904,00 |
| 06.02.2025 | 23,60 | 23,60 | 23,20 | 23,20 | -1,69% | 262,00 |
| 05.02.2025 | 23,00 | 23,60 | 23,00 | 23,60 | 1,72% | 750,00 |
| 04.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 252,00 |
| 03.02.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 18,00 |
| 31.01.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 0,00% | 211,00 |
| 30.01.2025 | 23,40 | 23,40 | 23,20 | 23,20 | -1,69% | 211,00 |
| 29.01.2025 | 23,80 | 23,80 | 23,60 | 23,60 | 0,00% | 13,00 |
| 28.01.2025 | 23,80 | 23,80 | 23,20 | 23,60 | 0,85% | 709,00 |
| 27.01.2025 | 23,40 | 23,60 | 23,00 | 23,40 | -1,68% | 954,00 |
| 24.01.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 0,85% | 45,00 |
| 23.01.2025 | 23,60 | 23,80 | 23,40 | 23,60 | 0,00% | 431,00 |
| 22.01.2025 | 23,80 | 23,80 | 23,60 | 23,60 | 0,85% | 302,00 |
| 21.01.2025 | 23,40 | 23,60 | 23,40 | 23,40 | -1,68% | 560,00 |
| 20.01.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 0,85% | 241,00 |
| 17.01.2025 | 23,60 | 23,60 | 23,40 | 23,60 | 0,85% | 122,00 |
| 16.01.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 15.01.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -0,85% | 7,00 |