27,350€
-0,36%
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 | 27,50 | 27,50 | 27,50 | 27,50 | 0,18% | - |
| 09.10.2026 | 27,55 | 27,75 | 27,25 | 27,45 | 0,37% | 28,00 |
| 08.10.2026 | 27,15 | 27,45 | 26,30 | 27,35 | 0,74% | 50,00 |
| 07.10.2026 | 27,55 | 27,55 | 26,50 | 27,15 | -0,55% | 3.960,00 |
| 06.10.2026 | 27,15 | 27,30 | 26,55 | 27,30 | 2,44% | 1.404,00 |
| 05.10.2026 | 27,55 | 27,60 | 26,55 | 26,65 | -2,91% | 1.274,00 |
| 02.10.2026 | 27,05 | 27,50 | 26,20 | 27,45 | 0,92% | 120,00 |
| 01.10.2026 | 27,45 | 27,65 | 26,75 | 27,20 | -0,73% | 2.145,00 |
| 30.09.2026 | 27,15 | 27,80 | 26,90 | 27,40 | 1,11% | 5.390,00 |
| 29.09.2026 | 26,45 | 27,75 | 26,05 | 27,10 | 3,63% | 2.318,00 |
| 28.09.2026 | 26,65 | 26,65 | 25,90 | 26,15 | 0,19% | 50,00 |
| 25.09.2026 | 26,00 | 26,15 | 25,55 | 26,10 | -0,76% | 420,00 |
| 24.09.2026 | 26,45 | 26,45 | 25,70 | 26,30 | 0,19% | 500,00 |
| 23.09.2026 | 26,25 | 26,40 | 25,65 | 26,25 | 0,19% | 1.520,00 |
| 22.09.2026 | 26,25 | 26,60 | 25,95 | 26,20 | 0,38% | 3.270,00 |
| 21.09.2026 | 26,40 | 26,50 | 25,80 | 26,10 | -1,14% | 2.717,00 |
| 18.09.2026 | 26,90 | 27,10 | 26,20 | 26,40 | -1,86% | 994,00 |
| 17.09.2026 | 27,70 | 27,70 | 26,70 | 26,90 | -2,36% | - |
| 16.09.2026 | 27,80 | 28,00 | 27,05 | 27,55 | 0,73% | 3.621,00 |
| 15.09.2026 | 27,80 | 28,40 | 27,20 | 27,35 | -2,32% | 884,00 |
| 14.09.2026 | 27,70 | 28,40 | 27,70 | 28,00 | 1,82% | 648,00 |
| 11.09.2026 | 27,55 | 27,85 | 26,75 | 27,50 | 0,36% | 1.556,00 |
| 10.09.2026 | 26,50 | 27,45 | 26,25 | 27,40 | 3,40% | 1.610,00 |
| 09.09.2026 | 26,35 | 26,75 | 26,30 | 26,50 | 1,34% | 370,00 |
| 08.09.2026 | 26,50 | 26,60 | 26,10 | 26,15 | -0,95% | 2.800,00 |
| 07.09.2026 | 25,70 | 27,00 | 25,70 | 26,40 | 2,72% | 1.266,00 |
| 04.09.2026 | 25,70 | 26,80 | 25,60 | 25,70 | -0,77% | 112,00 |
| 03.09.2026 | 25,35 | 26,45 | 24,45 | 25,90 | 4,23% | 2.509,00 |
| 02.09.2026 | 25,05 | 25,35 | 24,55 | 24,85 | 0,20% | - |
| 01.09.2026 | 24,95 | 24,95 | 24,55 | 24,80 | -0,40% | 121,00 |
| 31.08.2026 | 25,25 | 25,65 | 24,40 | 24,90 | -0,80% | 149,00 |
| 28.08.2026 | 25,35 | 25,35 | 24,75 | 25,10 | -0,20% | - |
| 27.08.2026 | 25,10 | 25,35 | 24,55 | 25,15 | 1,00% | 629,00 |
| 26.08.2026 | 24,75 | 24,95 | 24,40 | 24,90 | 1,22% | 3.715,00 |
| 25.08.2026 | 24,35 | 24,65 | 24,35 | 24,60 | 1,23% | 894,00 |
| 24.08.2026 | 23,90 | 24,60 | 23,90 | 24,30 | 1,67% | 280,00 |
| 21.08.2026 | 24,05 | 24,15 | 23,85 | 23,90 | 0,21% | 322,00 |
| 20.08.2026 | 23,90 | 24,05 | 23,80 | 23,85 | -1,04% | 4.269,00 |
| 19.08.2026 | 24,25 | 24,55 | 23,65 | 24,10 | 11,83% | 405,00 |
| 05.05.2026 | 21,30 | 21,65 | 21,20 | 21,55 | 1,89% | 345,00 |
| 04.05.2026 | 21,10 | 22,65 | 21,00 | 21,15 | 0,24% | 324,00 |
| 30.04.2026 | 20,60 | 21,35 | 20,60 | 21,10 | 2,68% | 336,00 |
| 29.04.2026 | 20,45 | 21,30 | 20,30 | 20,55 | 1,48% | 14,00 |
| 28.04.2026 | 20,20 | 20,45 | 20,18 | 20,25 | -0,74% | - |
| 27.04.2026 | 20,40 | 20,65 | 20,30 | 20,40 | -0,24% | - |
| 24.04.2026 | 20,75 | 21,45 | 19,88 | 20,45 | -0,97% | 351,00 |
| 23.04.2026 | 20,80 | 22,15 | 20,55 | 20,65 | -2,13% | 290,00 |
| 22.04.2026 | 19,75 | 21,40 | 19,75 | 21,10 | 6,43% | 2.670,00 |
| 21.04.2026 | 19,75 | 20,70 | 19,75 | 19,83 | -2,10% | 15,00 |
| 20.04.2026 | 19,65 | 20,25 | 19,53 | 20,25 | 2,79% | 161,00 |
| 17.04.2026 | 19,30 | 19,88 | 19,30 | 19,70 | 1,55% | 672,00 |
| 16.04.2026 | 19,25 | 19,43 | 19,18 | 19,40 | 1,57% | - |
| 15.04.2026 | 19,33 | 19,33 | 18,85 | 19,10 | -0,78% | 1.800,00 |
| 14.04.2026 | 19,35 | 19,35 | 19,18 | 19,25 | 1,18% | 14,00 |
| 13.04.2026 | 18,98 | 19,60 | 18,88 | 19,03 | 1,06% | - |
| 10.04.2026 | 19,00 | 19,00 | 18,73 | 18,83 | 0,27% | - |
| 09.04.2026 | 19,00 | 19,13 | 18,73 | 18,78 | -0,40% | 556,00 |
| 08.04.2026 | 19,00 | 19,30 | 18,75 | 18,85 | -0,40% | 642,00 |
| 07.04.2026 | 19,03 | 19,48 | 18,70 | 18,93 | 0,00% | 14,00 |
| 02.04.2026 | 19,18 | 19,35 | 18,68 | 18,93 | -1,30% | 336,00 |
| 01.04.2026 | 18,90 | 20,50 | 18,90 | 19,18 | 0,66% | 600,00 |
| 31.03.2026 | 18,60 | 19,10 | 18,48 | 19,05 | 2,83% | - |
| 30.03.2026 | 18,23 | 18,93 | 18,18 | 18,53 | 2,77% | 14,00 |
| 27.03.2026 | 18,25 | 18,63 | 17,98 | 18,03 | -1,10% | 1.100,00 |
| 26.03.2026 | 18,25 | 18,35 | 17,98 | 18,23 | 0,14% | 977,00 |
| 25.03.2026 | 18,00 | 18,28 | 17,93 | 18,20 | 0,69% | - |
| 24.03.2026 | 18,30 | 18,78 | 17,93 | 18,08 | -1,63% | 400,00 |
| 23.03.2026 | 18,38 | 18,43 | 18,28 | 18,38 | 0,82% | 443,00 |
| 20.03.2026 | 18,55 | 19,03 | 17,78 | 18,23 | -2,67% | 816,00 |
| 19.03.2026 | 18,98 | 19,15 | 18,48 | 18,73 | -0,66% | 100,00 |
| 18.03.2026 | 18,93 | 19,40 | 18,73 | 18,85 | 0,27% | - |
| 17.03.2026 | 18,53 | 19,28 | 18,53 | 18,80 | 0,27% | - |
| 16.03.2026 | 19,03 | 19,05 | 18,68 | 18,75 | -1,19% | 247,00 |
| 13.03.2026 | 19,25 | 19,25 | 18,90 | 18,98 | -1,30% | - |
| 12.03.2026 | 20,03 | 20,03 | 18,85 | 19,23 | -3,75% | 254,00 |
| 11.03.2026 | 20,20 | 20,60 | 19,63 | 19,98 | 0,13% | 1.885,00 |
| 10.03.2026 | 20,55 | 20,55 | 19,03 | 19,95 | -3,39% | 572,00 |
| 09.03.2026 | 20,50 | 21,25 | 19,95 | 20,65 | 1,72% | 1.155,00 |
| 06.03.2026 | 20,30 | 20,70 | 20,20 | 20,30 | 1,12% | 214,00 |
| 05.03.2026 | 21,05 | 21,10 | 20,00 | 20,08 | -4,86% | 566,00 |
| 04.03.2026 | 21,20 | 22,50 | 19,98 | 21,10 | -1,40% | 1.272,00 |
| 03.03.2026 | 21,85 | 22,95 | 21,30 | 21,40 | -1,38% | 246,00 |
| 02.03.2026 | 21,90 | 22,65 | 21,30 | 21,70 | -2,47% | 201,00 |
| 27.02.2026 | 21,80 | 22,55 | 21,80 | 22,25 | -0,45% | 624,00 |
| 26.02.2026 | 23,15 | 23,20 | 22,00 | 22,35 | -3,25% | 252,00 |
| 25.02.2026 | 22,95 | 23,25 | 22,50 | 23,10 | 0,65% | - |
| 24.02.2026 | 22,85 | 23,00 | 22,30 | 22,95 | 0,22% | - |
| 23.02.2026 | 22,45 | 23,05 | 22,25 | 22,90 | 2,23% | 1.495,00 |
| 20.02.2026 | 22,35 | 22,45 | 22,15 | 22,40 | 1,13% | 2.000,00 |
| 19.02.2026 | 22,10 | 22,25 | 22,10 | 22,15 | -0,23% | 450,00 |
| 18.02.2026 | 22,10 | 22,60 | 22,05 | 22,20 | -0,22% | - |
| 17.02.2026 | 22,15 | 22,55 | 22,10 | 22,25 | 1,14% | 85,00 |
| 16.02.2026 | 21,85 | 22,20 | 21,75 | 22,00 | 0,46% | 615,00 |
| 13.02.2026 | 21,80 | 22,10 | 21,75 | 21,90 | -1,13% | - |
| 12.02.2026 | 22,10 | 22,30 | 21,85 | 22,15 | 0,68% | 4.000,00 |
| 11.02.2026 | 21,90 | 22,30 | 21,85 | 22,00 | 0,00% | 600,00 |
| 10.02.2026 | 23,00 | 23,10 | 21,85 | 22,00 | -3,93% | 545,00 |
| 09.02.2026 | 22,95 | 22,95 | 22,65 | 22,90 | 0,00% | - |
| 06.02.2026 | 22,10 | 23,25 | 22,10 | 22,90 | 2,23% | 1.005,00 |
| 05.02.2026 | 23,10 | 23,10 | 22,20 | 22,40 | -1,32% | - |