21,200€
-0,24%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 20,85 | 21,33 | 20,73 | 21,20 | -0,24% | 3.602,00 |
| 10.09.2026 | 20,45 | 21,78 | 20,43 | 21,25 | 4,42% | 3.338,00 |
| 09.09.2026 | 20,23 | 20,93 | 20,17 | 20,35 | 0,74% | 3.968,00 |
| 08.09.2026 | 20,00 | 20,28 | 19,78 | 20,20 | 0,82% | 433,00 |
| 07.09.2026 | 20,01 | 20,15 | 19,76 | 20,04 | 0,53% | 2.818,00 |
| 04.09.2026 | 19,81 | 19,98 | 19,60 | 19,93 | 0,55% | 3.410,00 |
| 03.09.2026 | 19,01 | 20,78 | 18,78 | 19,82 | 4,21% | 3.885,00 |
| 02.09.2026 | 18,94 | 19,02 | 18,63 | 19,02 | 0,37% | 2.600,00 |
| 01.09.2026 | 19,28 | 19,28 | 18,84 | 18,95 | -1,20% | 800,00 |
| 31.08.2026 | 19,04 | 19,22 | 19,02 | 19,18 | 0,74% | 68,00 |
| 28.08.2026 | 18,67 | 19,35 | 18,49 | 19,04 | 2,15% | 2.886,00 |
| 27.08.2026 | 18,38 | 18,66 | 18,23 | 18,64 | 1,47% | 2.200,00 |
| 26.08.2026 | 18,48 | 18,61 | 18,17 | 18,37 | 0,05% | 1.254,00 |
| 25.08.2026 | 18,27 | 18,39 | 18,21 | 18,36 | 0,77% | 270,00 |
| 24.08.2026 | 18,10 | 18,92 | 18,10 | 18,22 | 0,11% | 5.600,00 |
| 21.08.2026 | 18,20 | 18,39 | 18,18 | 18,20 | 0,05% | 2.226,00 |
| 20.08.2026 | 18,32 | 18,39 | 18,18 | 18,19 | -0,05% | 22,00 |
| 19.08.2026 | 18,53 | 18,69 | 18,18 | 18,20 | 5,08% | - |
| 05.05.2026 | 17,11 | 17,38 | 17,09 | 17,32 | 1,35% | 6.557,00 |
| 04.05.2026 | 17,42 | 17,43 | 17,06 | 17,09 | -1,78% | 5.202,00 |
| 30.04.2026 | 16,21 | 17,52 | 16,21 | 17,40 | 7,01% | 3.158,00 |
| 29.04.2026 | 16,38 | 16,48 | 16,25 | 16,26 | -0,49% | 2.673,00 |
| 28.04.2026 | 16,30 | 16,47 | 16,24 | 16,34 | 0,18% | 1.590,00 |
| 27.04.2026 | 16,20 | 16,49 | 16,19 | 16,31 | 0,43% | 84,00 |
| 24.04.2026 | 16,38 | 16,38 | 16,16 | 16,24 | -0,61% | 2.149,00 |
| 23.04.2026 | 16,76 | 16,84 | 16,16 | 16,34 | -2,80% | 4.903,00 |
| 22.04.2026 | 15,41 | 17,21 | 15,41 | 16,81 | 9,51% | 4.908,00 |
| 21.04.2026 | 14,85 | 15,50 | 14,82 | 15,35 | 3,44% | 148,00 |
| 20.04.2026 | 14,88 | 15,15 | 14,81 | 14,84 | -0,93% | 4.380,00 |
| 17.04.2026 | 14,99 | 15,20 | 14,95 | 14,98 | 0,00% | 1.560,00 |
| 16.04.2026 | 14,91 | 15,29 | 14,88 | 14,98 | 0,74% | 1.645,00 |
| 15.04.2026 | 15,04 | 15,69 | 14,77 | 14,87 | -1,26% | 1.200,00 |
| 14.04.2026 | 15,21 | 15,40 | 14,72 | 15,06 | -0,92% | 3.496,00 |
| 13.04.2026 | 15,56 | 16,17 | 14,98 | 15,20 | -2,81% | 6.392,00 |
| 10.04.2026 | 14,58 | 15,75 | 14,56 | 15,64 | 7,27% | 2.250,00 |
| 09.04.2026 | 14,79 | 14,83 | 14,56 | 14,58 | -1,49% | 280,00 |
| 08.04.2026 | 15,49 | 15,74 | 14,75 | 14,80 | -3,90% | 2.135,00 |
| 07.04.2026 | 15,18 | 15,45 | 14,81 | 15,40 | 1,32% | 150,00 |
| 02.04.2026 | 14,71 | 15,73 | 14,69 | 15,20 | 2,36% | - |
| 01.04.2026 | 14,86 | 14,95 | 14,72 | 14,85 | 0,13% | 3.725,00 |
| 31.03.2026 | 14,43 | 14,86 | 14,33 | 14,83 | 3,06% | 5.237,00 |
| 30.03.2026 | 13,89 | 14,56 | 13,84 | 14,39 | 3,75% | 3.210,00 |
| 27.03.2026 | 14,03 | 14,38 | 13,65 | 13,87 | -1,00% | 6.604,00 |
| 26.03.2026 | 14,75 | 14,83 | 13,91 | 14,01 | -5,34% | 2.671,00 |
| 25.03.2026 | 14,31 | 14,83 | 14,16 | 14,80 | 3,42% | 8.103,00 |
| 24.03.2026 | 14,62 | 14,76 | 14,08 | 14,31 | -2,25% | 3.326,00 |
| 23.03.2026 | 14,39 | 15,50 | 14,25 | 14,64 | 1,10% | 3.775,00 |
| 20.03.2026 | 14,57 | 14,60 | 14,38 | 14,48 | -0,69% | 8.157,00 |
| 19.03.2026 | 15,05 | 15,05 | 14,49 | 14,58 | -3,70% | 6.449,00 |
| 18.03.2026 | 15,45 | 15,47 | 14,90 | 15,14 | -1,56% | 1.574,00 |
| 17.03.2026 | 15,48 | 15,58 | 15,27 | 15,38 | -0,77% | 872,00 |
| 16.03.2026 | 14,89 | 15,51 | 14,79 | 15,50 | 4,59% | 1.128,00 |
| 13.03.2026 | 15,27 | 15,36 | 14,75 | 14,82 | -3,01% | 6.510,00 |
| 12.03.2026 | 15,38 | 15,60 | 15,26 | 15,28 | -1,16% | 4.940,00 |
| 11.03.2026 | 15,82 | 15,87 | 15,45 | 15,46 | -2,15% | 958,00 |
| 10.03.2026 | 15,26 | 16,05 | 15,17 | 15,80 | 3,20% | 8.204,00 |
| 09.03.2026 | 15,42 | 15,62 | 15,15 | 15,31 | -1,54% | 7.563,00 |
| 06.03.2026 | 15,94 | 15,94 | 15,49 | 15,55 | -2,08% | 405,00 |
| 05.03.2026 | 16,01 | 16,11 | 15,74 | 15,88 | -0,75% | 5.153,00 |
| 04.03.2026 | 16,52 | 16,52 | 15,91 | 16,00 | -3,50% | 2.655,00 |
| 03.03.2026 | 16,96 | 17,03 | 16,45 | 16,58 | -1,78% | 3.269,00 |
| 02.03.2026 | 17,04 | 17,29 | 16,80 | 16,88 | -1,80% | 2.036,00 |
| 27.02.2026 | 16,39 | 17,47 | 16,30 | 17,19 | 4,69% | 4.620,00 |
| 26.02.2026 | 16,01 | 16,73 | 16,01 | 16,42 | 2,31% | - |
| 25.02.2026 | 16,00 | 16,38 | 16,00 | 16,05 | 0,06% | - |
| 24.02.2026 | 16,10 | 16,43 | 15,97 | 16,04 | -0,37% | 844,00 |
| 23.02.2026 | 16,11 | 16,32 | 16,00 | 16,10 | 0,75% | 124,00 |
| 20.02.2026 | 15,99 | 16,02 | 15,59 | 15,98 | -0,12% | 1.572,00 |
| 19.02.2026 | 16,16 | 16,19 | 15,77 | 16,00 | -0,99% | 3.203,00 |
| 18.02.2026 | 16,37 | 16,75 | 16,09 | 16,16 | -1,28% | 367,00 |
| 17.02.2026 | 16,22 | 16,47 | 16,20 | 16,37 | 1,17% | 392,00 |
| 16.02.2026 | 16,61 | 16,66 | 16,17 | 16,18 | -2,41% | 917,00 |
| 13.02.2026 | 16,68 | 16,70 | 16,45 | 16,58 | -0,72% | - |
| 12.02.2026 | 16,75 | 16,76 | 16,49 | 16,70 | -0,12% | 2.300,00 |
| 11.02.2026 | 16,88 | 16,97 | 16,46 | 16,72 | -0,83% | 1.318,00 |
| 10.02.2026 | 17,08 | 17,28 | 16,85 | 16,86 | -1,46% | 4.787,00 |
| 09.02.2026 | 17,14 | 17,52 | 16,94 | 17,11 | -0,06% | 2.877,00 |
| 06.02.2026 | 16,41 | 17,21 | 16,41 | 17,12 | 4,26% | 3.736,00 |
| 05.02.2026 | 17,00 | 17,31 | 16,40 | 16,42 | -3,58% | 2.828,00 |
| 04.02.2026 | 17,40 | 17,74 | 16,99 | 17,03 | -2,13% | 5.605,00 |
| 03.02.2026 | 17,95 | 17,97 | 17,31 | 17,40 | -2,96% | 822,00 |
| 02.02.2026 | 18,22 | 18,48 | 17,17 | 17,93 | -1,54% | 4.417,00 |
| 30.01.2026 | 16,90 | 18,37 | 16,88 | 18,21 | 7,82% | 2.482,00 |
| 29.01.2026 | 17,18 | 17,20 | 16,85 | 16,89 | -1,69% | 3.615,00 |
| 28.01.2026 | 17,19 | 17,21 | 16,97 | 17,18 | -0,06% | 526,00 |
| 27.01.2026 | 17,22 | 17,23 | 17,07 | 17,19 | -0,06% | 790,00 |
| 26.01.2026 | 17,24 | 17,27 | 17,03 | 17,20 | -0,29% | 1.810,00 |
| 23.01.2026 | 17,15 | 17,35 | 16,98 | 17,25 | 0,70% | 1.750,00 |
| 22.01.2026 | 17,09 | 17,14 | 16,89 | 17,13 | 0,35% | 851,00 |
| 21.01.2026 | 17,13 | 17,24 | 16,87 | 17,07 | -0,35% | 3.122,00 |
| 20.01.2026 | 17,47 | 17,53 | 16,98 | 17,13 | -1,55% | 3.281,00 |
| 19.01.2026 | 17,37 | 17,42 | 17,14 | 17,40 | -0,06% | 2.955,00 |
| 16.01.2026 | 17,34 | 17,42 | 17,01 | 17,41 | 0,40% | 5.062,00 |
| 15.01.2026 | 17,76 | 17,77 | 17,18 | 17,34 | -2,42% | 2.002,00 |
| 14.01.2026 | 18,09 | 18,09 | 17,56 | 17,77 | -1,71% | 3.270,00 |
| 13.01.2026 | 18,80 | 18,80 | 18,08 | 18,08 | -3,83% | 2.484,00 |
| 12.01.2026 | 18,54 | 18,81 | 18,54 | 18,80 | 1,40% | 11.126,00 |
| 09.01.2026 | 18,52 | 18,81 | 18,37 | 18,54 | -0,38% | 4.500,00 |
| 08.01.2026 | 18,70 | 18,83 | 18,60 | 18,61 | -0,53% | 3.598,00 |
| 07.01.2026 | 18,40 | 18,72 | 18,40 | 18,71 | 1,63% | 9.427,00 |