24,500€
6,99%
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 |
|---|---|---|---|---|---|---|
| 12.01.2026 | 22,85 | 23,15 | 22,75 | 23,10 | 0,87% | - |
| 09.01.2026 | 22,95 | 22,95 | 22,90 | 22,90 | -1,51% | - |
| 08.01.2026 | 22,75 | 24,20 | 22,70 | 23,25 | 1,97% | 861,00 |
| 07.01.2026 | 22,75 | 22,80 | 22,70 | 22,80 | -0,44% | - |
| 06.01.2026 | 22,85 | 22,90 | 22,85 | 22,90 | 2,92% | - |
| 05.01.2026 | 22,30 | 22,30 | 22,25 | 22,25 | 2,06% | - |
| 02.01.2026 | 22,05 | 22,05 | 21,80 | 21,80 | -2,24% | - |
| 30.12.2025 | 22,25 | 22,30 | 22,25 | 22,30 | -1,33% | - |
| 29.12.2025 | 22,55 | 22,65 | 22,55 | 22,60 | -1,53% | - |
| 23.12.2025 | 22,95 | 22,95 | 22,90 | 22,95 | -3,57% | - |
| 22.12.2025 | 23,80 | 23,85 | 23,75 | 23,80 | -1,65% | - |
| 19.12.2025 | 24,20 | 24,20 | 24,10 | 24,20 | -0,62% | - |
| 18.12.2025 | 24,35 | 24,45 | 24,35 | 24,35 | -1,22% | - |
| 17.12.2025 | 24,70 | 24,70 | 24,65 | 24,65 | -0,40% | - |
| 16.12.2025 | 24,55 | 24,95 | 23,95 | 24,75 | -3,13% | - |
| 12.12.2025 | 28,50 | 28,65 | 24,90 | 25,55 | -4,13% | 427,00 |
| 11.12.2025 | 26,75 | 26,75 | 26,60 | 26,65 | 0,57% | - |
| 10.12.2025 | 23,95 | 26,70 | 23,95 | 26,50 | 9,50% | 1.053,00 |
| 09.12.2025 | 24,10 | 24,20 | 24,10 | 24,20 | -0,62% | - |
| 08.12.2025 | 24,40 | 24,65 | 24,20 | 24,35 | -1,42% | - |
| 05.12.2025 | 23,90 | 24,70 | 23,70 | 24,70 | 5,78% | - |
| 04.12.2025 | 23,30 | 23,35 | 23,30 | 23,35 | 1,97% | - |
| 03.12.2025 | 22,95 | 22,95 | 22,90 | 22,90 | 3,62% | - |
| 02.12.2025 | 22,00 | 22,30 | 21,55 | 22,10 | -1,12% | 112,00 |
| 01.12.2025 | 21,40 | 22,55 | 20,05 | 22,35 | 4,20% | 681,00 |
| 28.11.2025 | 20,55 | 21,85 | 20,43 | 21,45 | 3,87% | 1.018,00 |
| 27.11.2025 | 20,75 | 21,15 | 20,28 | 20,65 | 7,27% | 200,00 |
| 26.11.2025 | 19,40 | 19,43 | 19,25 | 19,25 | 1,58% | - |
| 25.11.2025 | 18,98 | 18,98 | 18,95 | 18,95 | 4,70% | - |
| 24.11.2025 | 18,05 | 18,10 | 18,05 | 18,10 | 0,56% | - |
| 21.11.2025 | 18,03 | 18,08 | 18,00 | 18,00 | -3,87% | - |
| 20.11.2025 | 18,75 | 18,80 | 18,70 | 18,73 | 4,03% | - |
| 19.11.2025 | 17,95 | 18,00 | 17,93 | 18,00 | -3,74% | - |
| 18.11.2025 | 18,68 | 18,80 | 18,63 | 18,70 | -3,73% | - |
| 17.11.2025 | 19,00 | 19,98 | 18,68 | 19,43 | 10,84% | 501,00 |
| 14.11.2025 | 17,50 | 17,55 | 17,48 | 17,53 | -1,96% | - |
| 13.11.2025 | 17,85 | 17,88 | 17,85 | 17,88 | -2,59% | - |
| 12.11.2025 | 17,88 | 18,35 | 17,88 | 18,35 | 2,37% | - |
| 11.11.2025 | 17,93 | 17,93 | 17,90 | 17,93 | 0,84% | - |
| 10.11.2025 | 17,60 | 17,95 | 17,55 | 17,78 | -0,28% | - |
| 06.11.2025 | 17,85 | 17,85 | 17,83 | 17,83 | -0,14% | - |
| 05.11.2025 | 17,78 | 17,98 | 17,68 | 17,85 | 0,00% | - |
| 04.11.2025 | 17,90 | 17,90 | 17,85 | 17,85 | -1,92% | - |
| 03.11.2025 | 18,20 | 18,23 | 18,20 | 18,20 | -0,95% | - |
| 31.10.2025 | 18,45 | 18,45 | 18,38 | 18,38 | -0,41% | - |
| 30.10.2025 | 18,40 | 18,45 | 18,40 | 18,45 | 1,37% | - |
| 29.10.2025 | 18,25 | 18,25 | 18,20 | 18,20 | -0,55% | - |
| 28.10.2025 | 17,78 | 19,15 | 17,28 | 18,30 | 2,95% | 375,00 |
| 27.10.2025 | 17,73 | 17,83 | 17,73 | 17,78 | -0,84% | - |
| 24.10.2025 | 18,10 | 18,10 | 17,93 | 17,93 | -0,69% | - |
| 23.10.2025 | 18,00 | 18,05 | 18,00 | 18,05 | -0,96% | - |
| 22.10.2025 | 18,25 | 18,28 | 18,23 | 18,23 | -0,55% | - |
| 20.10.2025 | 18,55 | 20,95 | 18,05 | 18,33 | -3,81% | - |
| 17.10.2025 | 19,03 | 19,08 | 19,03 | 19,05 | 2,01% | - |
| 16.10.2025 | 17,93 | 18,88 | 17,93 | 18,68 | 3,89% | - |
| 15.10.2025 | 17,95 | 18,00 | 17,95 | 17,98 | -0,28% | - |
| 14.10.2025 | 18,03 | 18,05 | 17,98 | 18,03 | 0,00% | - |
| 13.10.2025 | 17,98 | 18,08 | 17,93 | 18,03 | 2,41% | - |
| 09.10.2025 | 17,55 | 17,60 | 17,55 | 17,60 | -0,42% | - |
| 08.10.2025 | 17,65 | 17,68 | 17,65 | 17,68 | -0,56% | - |
| 07.10.2025 | 17,68 | 17,88 | 17,65 | 17,78 | 1,14% | - |
| 06.10.2025 | 18,03 | 18,15 | 17,40 | 17,58 | -3,43% | 20,00 |
| 02.10.2025 | 18,18 | 18,20 | 18,18 | 18,20 | -0,68% | - |
| 01.10.2025 | 18,33 | 18,33 | 18,33 | 18,33 | -0,41% | - |
| 30.09.2025 | 18,38 | 18,40 | 18,38 | 18,40 | -1,21% | - |
| 29.09.2025 | 18,60 | 18,65 | 18,48 | 18,63 | 1,36% | - |
| 26.09.2025 | 18,40 | 18,45 | 18,38 | 18,38 | 0,82% | - |
| 25.09.2025 | 18,50 | 18,50 | 18,23 | 18,23 | -5,08% | - |
| 24.09.2025 | 19,18 | 19,20 | 19,18 | 19,20 | 1,72% | - |
| 23.09.2025 | 18,85 | 18,88 | 18,83 | 18,88 | -0,66% | - |
| 22.09.2025 | 19,03 | 19,05 | 19,00 | 19,00 | 1,06% | - |
| 19.09.2025 | 18,83 | 18,85 | 18,80 | 18,80 | -2,08% | - |
| 18.09.2025 | 19,08 | 19,23 | 19,03 | 19,20 | 0,66% | - |
| 17.09.2025 | 19,03 | 19,35 | 18,95 | 19,08 | 1,87% | 200,00 |
| 16.09.2025 | 18,55 | 19,00 | 18,53 | 18,73 | 1,49% | 200,00 |
| 15.09.2025 | 18,45 | 18,48 | 18,45 | 18,45 | 3,22% | - |
| 12.09.2025 | 17,90 | 17,93 | 17,88 | 17,88 | 3,17% | 50,00 |
| 11.09.2025 | 17,33 | 17,38 | 17,33 | 17,33 | -0,86% | - |
| 10.09.2025 | 17,50 | 17,50 | 17,48 | 17,48 | 2,79% | - |
| 09.09.2025 | 17,03 | 17,03 | 17,00 | 17,00 | -1,59% | - |
| 08.09.2025 | 17,30 | 17,30 | 17,25 | 17,28 | -0,29% | - |
| 05.09.2025 | 17,13 | 17,70 | 17,10 | 17,33 | 0,58% | - |
| 04.09.2025 | 17,05 | 17,80 | 16,90 | 17,23 | 0,15% | - |
| 03.09.2025 | 17,15 | 17,50 | 16,85 | 17,20 | 0,15% | - |
| 02.09.2025 | 17,18 | 17,75 | 16,95 | 17,18 | -0,15% | 450,00 |
| 01.09.2025 | 17,55 | 17,63 | 17,18 | 17,20 | -2,27% | - |
| 29.08.2025 | 17,60 | 17,73 | 17,55 | 17,60 | -0,28% | - |
| 28.08.2025 | 17,70 | 17,95 | 17,35 | 17,65 | -0,28% | - |
| 27.08.2025 | 17,68 | 18,05 | 17,45 | 17,70 | -1,12% | - |
| 26.08.2025 | 17,80 | 18,13 | 17,38 | 17,90 | 0,56% | - |
| 25.08.2025 | 17,53 | 17,80 | 17,40 | 17,80 | 1,14% | - |
| 22.08.2025 | 18,05 | 18,38 | 17,33 | 17,60 | -2,49% | - |
| 21.08.2025 | 18,20 | 18,23 | 17,85 | 18,05 | -0,82% | - |
| 20.08.2025 | 18,08 | 18,20 | 17,98 | 18,20 | 0,41% | - |
| 19.08.2025 | 18,13 | 18,40 | 17,65 | 18,13 | 0,28% | - |
| 18.08.2025 | 18,10 | 18,33 | 17,83 | 18,08 | -0,69% | 573,00 |
| 15.08.2025 | 18,08 | 18,20 | 17,80 | 18,20 | 0,83% | 204,00 |
| 14.08.2025 | 18,30 | 18,60 | 17,30 | 18,05 | -1,63% | - |
| 13.08.2025 | 18,23 | 18,85 | 18,00 | 18,35 | 0,82% | 693,00 |
| 12.08.2025 | 17,60 | 18,95 | 17,58 | 18,20 | 3,41% | - |