17,750€
-1,66%
Echtzeit-Aktienkurs MPH HealthCare AG konv.
Bid:
Ask:
Aktienkurse zur MPH HealthCare AG konv. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 18,08 | 18,08 | 17,90 | 17,90 | -0,83% | - |
| 24.10.2025 | 17,90 | 18,20 | 17,90 | 18,05 | 0,00% | 1.184,00 |
| 23.10.2025 | 18,20 | 18,20 | 18,05 | 18,05 | 0,28% | 5,00 |
| 22.10.2025 | 17,95 | 18,10 | 17,95 | 18,00 | -0,83% | 268,00 |
| 21.10.2025 | 18,00 | 18,30 | 18,00 | 18,15 | -0,82% | 291,00 |
| 20.10.2025 | 18,65 | 18,70 | 18,10 | 18,30 | 0,00% | 2.893,00 |
| 17.10.2025 | 18,40 | 18,50 | 18,10 | 18,30 | 0,83% | 6.065,00 |
| 16.10.2025 | 18,15 | 18,15 | 18,15 | 18,15 | 0,55% | - |
| 15.10.2025 | 18,25 | 18,25 | 18,05 | 18,05 | -0,28% | 332,00 |
| 14.10.2025 | 18,25 | 18,25 | 18,10 | 18,10 | 0,28% | 39,00 |
| 13.10.2025 | 17,45 | 18,10 | 17,45 | 18,05 | 1,40% | 3.760,00 |
| 10.10.2025 | 17,50 | 17,80 | 17,45 | 17,80 | 1,71% | 367,00 |
| 09.10.2025 | 17,80 | 17,80 | 17,50 | 17,50 | -0,28% | 1.379,00 |
| 08.10.2025 | 17,80 | 17,80 | 17,50 | 17,55 | -0,57% | 580,00 |
| 07.10.2025 | 17,80 | 17,80 | 17,50 | 17,65 | 0,00% | 56,00 |
| 06.10.2025 | 17,55 | 18,15 | 17,45 | 17,65 | -1,40% | 968,00 |
| 03.10.2025 | 17,75 | 17,90 | 17,70 | 17,90 | 0,00% | 53,00 |
| 02.10.2025 | 18,00 | 18,00 | 17,70 | 17,90 | 0,00% | 326,00 |
| 01.10.2025 | 18,15 | 18,15 | 17,65 | 17,90 | -2,19% | 1.831,00 |
| 30.09.2025 | 18,10 | 18,30 | 18,10 | 18,30 | 0,00% | 82,00 |
| 29.09.2025 | 18,40 | 18,40 | 18,30 | 18,30 | 0,00% | 674,00 |
| 26.09.2025 | 18,15 | 18,45 | 18,15 | 18,30 | 0,00% | 382,00 |
| 25.09.2025 | 18,40 | 18,45 | 18,00 | 18,30 | 0,55% | 254,00 |
| 24.09.2025 | 19,15 | 19,15 | 17,65 | 18,20 | -5,21% | 3.822,00 |
| 23.09.2025 | 19,00 | 19,20 | 19,00 | 19,20 | 0,52% | 75,00 |
| 22.09.2025 | 19,00 | 19,10 | 18,95 | 19,10 | -0,26% | 443,00 |
| 19.09.2025 | 19,15 | 19,15 | 19,15 | 19,15 | 1,32% | 336,00 |
| 18.09.2025 | 19,05 | 19,05 | 18,40 | 18,90 | -1,05% | 1.593,00 |
| 17.09.2025 | 19,35 | 19,35 | 19,00 | 19,10 | -0,26% | 1.879,00 |
| 16.09.2025 | 18,50 | 19,35 | 18,50 | 19,15 | 2,96% | 3.451,00 |
| 15.09.2025 | 18,80 | 18,80 | 18,50 | 18,60 | 0,54% | 2.264,00 |
| 12.09.2025 | 17,95 | 18,70 | 17,95 | 18,50 | 3,93% | 1.993,00 |
| 11.09.2025 | 17,65 | 17,95 | 17,65 | 17,80 | 2,30% | 1.400,00 |
| 10.09.2025 | 17,30 | 17,75 | 16,85 | 17,40 | -0,85% | 149,00 |
| 09.09.2025 | 17,35 | 17,60 | 17,35 | 17,55 | 1,74% | 214,00 |
| 08.09.2025 | 17,35 | 17,35 | 17,25 | 17,25 | -1,71% | 264,00 |
| 05.09.2025 | 17,50 | 17,80 | 17,50 | 17,55 | 1,74% | 1.850,00 |
| 04.09.2025 | 17,45 | 17,45 | 17,20 | 17,25 | -0,29% | 1.574,00 |
| 03.09.2025 | 16,95 | 17,40 | 16,95 | 17,30 | 0,00% | 152,00 |
| 02.09.2025 | 17,25 | 17,50 | 17,00 | 17,30 | -1,14% | 1.481,00 |
| 01.09.2025 | 17,85 | 17,85 | 17,40 | 17,50 | -0,85% | 322,00 |
| 29.08.2025 | 17,70 | 17,75 | 17,65 | 17,65 | -0,28% | 177,00 |
| 28.08.2025 | 17,50 | 17,70 | 17,50 | 17,70 | 0,85% | 77,00 |
| 27.08.2025 | 18,15 | 18,15 | 17,55 | 17,55 | -2,23% | 1.307,00 |
| 26.08.2025 | 17,50 | 17,95 | 17,25 | 17,95 | 1,99% | 1.111,00 |
| 25.08.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | 280,00 |
| 22.08.2025 | 18,60 | 18,60 | 17,10 | 17,30 | -3,89% | 3.270,00 |
| 21.08.2025 | 17,80 | 18,10 | 17,80 | 18,00 | -0,28% | 255,00 |
| 20.08.2025 | 18,05 | 18,05 | 18,05 | 18,05 | 0,00% | - |
| 19.08.2025 | 17,80 | 18,05 | 17,80 | 18,05 | 0,56% | 379,00 |
| 18.08.2025 | 17,85 | 18,00 | 17,85 | 17,95 | -0,83% | 1.489,00 |
| 15.08.2025 | 18,25 | 18,25 | 18,10 | 18,10 | 0,28% | 39,00 |
| 14.08.2025 | 18,40 | 18,40 | 17,75 | 18,05 | -2,70% | 3.586,00 |
| 13.08.2025 | 18,35 | 18,60 | 18,35 | 18,55 | 1,92% | 622,00 |
| 12.08.2025 | 17,45 | 18,45 | 17,45 | 18,20 | 1,96% | 4.914,00 |
| 11.08.2025 | 17,60 | 17,95 | 17,60 | 17,85 | -0,56% | 277,00 |
| 08.08.2025 | 18,00 | 18,00 | 17,95 | 17,95 | 1,13% | 429,00 |
| 07.08.2025 | 18,00 | 18,00 | 17,75 | 17,75 | -0,28% | 36,00 |
| 06.08.2025 | 17,50 | 17,80 | 17,50 | 17,80 | 0,28% | 101,00 |
| 05.08.2025 | 18,00 | 18,15 | 17,75 | 17,75 | -1,66% | 1.105,00 |
| 04.08.2025 | 18,40 | 18,40 | 17,75 | 18,05 | -4,24% | 1.556,00 |
| 01.08.2025 | 17,35 | 19,25 | 17,15 | 18,85 | 10,23% | 13.465,00 |
| 31.07.2025 | 17,35 | 17,35 | 17,00 | 17,10 | -0,87% | 150,00 |
| 30.07.2025 | 17,30 | 17,35 | 17,00 | 17,25 | 0,88% | 2.152,00 |
| 29.07.2025 | 17,80 | 17,80 | 17,10 | 17,10 | -4,74% | 6.226,00 |
| 28.07.2025 | 17,90 | 17,95 | 17,90 | 17,95 | 0,00% | 265,00 |
| 25.07.2025 | 18,00 | 18,20 | 17,95 | 17,95 | -1,37% | 849,00 |
| 24.07.2025 | 18,90 | 18,90 | 18,20 | 18,20 | -4,46% | 1.685,00 |
| 23.07.2025 | 19,10 | 19,60 | 18,55 | 19,05 | 0,00% | 3.879,00 |
| 22.07.2025 | 19,50 | 19,50 | 18,80 | 19,05 | 0,53% | 1.711,00 |
| 21.07.2025 | 19,15 | 19,20 | 18,95 | 18,95 | 0,00% | 1.007,00 |
| 18.07.2025 | 18,15 | 19,00 | 18,15 | 18,95 | -4,05% | 4.275,00 |
| 17.07.2025 | 19,75 | 19,85 | 19,55 | 19,75 | 0,51% | 1.277,00 |
| 16.07.2025 | 19,55 | 19,70 | 19,50 | 19,65 | 1,81% | 199,00 |
| 15.07.2025 | 19,50 | 19,55 | 19,30 | 19,30 | 0,26% | 1.366,00 |
| 14.07.2025 | 19,35 | 19,50 | 19,05 | 19,25 | 0,52% | 1.141,00 |
| 11.07.2025 | 18,85 | 19,15 | 18,70 | 19,15 | 1,59% | 3.821,00 |
| 10.07.2025 | 18,85 | 18,85 | 18,70 | 18,85 | 0,53% | 604,00 |
| 09.07.2025 | 18,55 | 18,85 | 18,55 | 18,75 | 0,00% | 401,00 |
| 08.07.2025 | 18,75 | 18,75 | 18,75 | 18,75 | 0,27% | - |
| 07.07.2025 | 19,00 | 19,00 | 18,70 | 18,70 | -0,80% | 890,00 |
| 04.07.2025 | 18,90 | 19,00 | 18,85 | 18,85 | 0,27% | 310,00 |
| 03.07.2025 | 18,75 | 18,80 | 18,75 | 18,80 | 0,00% | 59,00 |
| 02.07.2025 | 18,65 | 18,95 | 18,60 | 18,80 | 1,90% | 713,00 |
| 01.07.2025 | 18,65 | 18,70 | 18,35 | 18,45 | 0,27% | 954,00 |
| 30.06.2025 | 18,60 | 18,60 | 18,40 | 18,40 | -1,34% | 460,00 |
| 27.06.2025 | 18,35 | 18,80 | 18,35 | 18,65 | 0,54% | 1.077,00 |
| 26.06.2025 | 18,35 | 18,55 | 18,35 | 18,55 | 0,00% | 45,00 |
| 25.06.2025 | 18,60 | 18,75 | 18,35 | 18,55 | -0,54% | 970,00 |
| 24.06.2025 | 18,00 | 18,80 | 17,25 | 18,65 | 0,27% | 4.476,00 |
| 23.06.2025 | 19,95 | 19,95 | 18,60 | 18,60 | -3,63% | 3.352,00 |
| 20.06.2025 | 19,45 | 19,50 | 19,00 | 19,30 | -2,03% | 5.689,00 |
| 19.06.2025 | 19,85 | 20,00 | 19,55 | 19,70 | 0,25% | 618,00 |
| 18.06.2025 | 19,50 | 20,00 | 19,40 | 19,65 | -0,51% | 2.757,00 |
| 17.06.2025 | 19,60 | 19,75 | 19,50 | 19,75 | 1,28% | 905,00 |
| 16.06.2025 | 19,45 | 19,80 | 19,45 | 19,50 | -1,02% | 329,00 |
| 13.06.2025 | 19,60 | 19,75 | 19,40 | 19,70 | -0,76% | 572,00 |
| 12.06.2025 | 19,55 | 20,40 | 19,55 | 19,85 | 1,53% | 7.097,00 |
| 11.06.2025 | 19,25 | 19,55 | 19,25 | 19,55 | 0,26% | 120,00 |
| 10.06.2025 | 19,25 | 19,50 | 19,25 | 19,50 | 0,00% | 286,00 |