27,750€
1,46%
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 |
|---|---|---|---|---|---|---|
| 15.09.2026 | 27,75 | 27,80 | 27,75 | 27,80 | 1,65% | - |
| 14.09.2026 | 27,40 | 27,40 | 27,35 | 27,35 | -0,73% | - |
| 11.09.2026 | 27,60 | 27,60 | 27,50 | 27,55 | 4,16% | - |
| 10.09.2026 | 26,55 | 26,55 | 26,45 | 26,45 | 0,00% | - |
| 08.09.2026 | 26,40 | 26,45 | 26,35 | 26,45 | 0,00% | - |
| 07.09.2026 | 25,60 | 26,95 | 25,60 | 26,45 | 2,92% | - |
| 04.09.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -0,19% | - |
| 03.09.2026 | 25,10 | 26,80 | 24,25 | 25,75 | 3,83% | - |
| 02.09.2026 | 25,00 | 25,00 | 24,60 | 24,80 | 0,00% | 218,00 |
| 31.08.2026 | 25,10 | 25,60 | 24,50 | 24,80 | -2,17% | - |
| 28.08.2026 | 25,30 | 25,35 | 25,30 | 25,35 | 1,00% | - |
| 27.08.2026 | 25,10 | 25,30 | 25,10 | 25,10 | 2,45% | - |
| 26.08.2026 | 24,65 | 24,65 | 24,50 | 24,50 | 0,82% | - |
| 25.08.2026 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | - |
| 24.08.2026 | 23,90 | 24,65 | 23,85 | 24,30 | 1,25% | 1.208,00 |
| 21.08.2026 | 23,95 | 24,10 | 23,95 | 24,00 | -0,62% | - |
| 20.08.2026 | 24,10 | 24,15 | 24,10 | 24,15 | -0,21% | - |
| 19.08.2026 | 24,20 | 24,20 | 24,10 | 24,20 | 1,26% | - |
| 18.08.2026 | 24,10 | 24,30 | 23,90 | 23,90 | 0,84% | - |
| 17.08.2026 | 23,60 | 23,70 | 23,60 | 23,70 | -1,66% | - |
| 14.08.2026 | 24,10 | 24,15 | 24,10 | 24,10 | 0,42% | - |
| 13.08.2026 | 24,05 | 24,05 | 24,00 | 24,00 | -1,03% | - |
| 12.08.2026 | 24,25 | 24,25 | 24,25 | 24,25 | 0,21% | - |
| 11.08.2026 | 24,10 | 24,20 | 24,10 | 24,20 | -0,21% | - |
| 10.08.2026 | 24,25 | 24,60 | 24,20 | 24,25 | 0,00% | - |
| 07.08.2026 | 24,20 | 24,25 | 24,20 | 24,25 | -0,41% | - |
| 06.08.2026 | 24,60 | 24,75 | 24,20 | 24,35 | -1,02% | - |
| 05.08.2026 | 24,55 | 24,60 | 24,55 | 24,60 | 0,82% | - |
| 04.08.2026 | 24,40 | 24,45 | 24,35 | 24,40 | 1,04% | - |
| 03.08.2026 | 24,20 | 24,65 | 24,15 | 24,15 | -0,41% | - |
| 31.07.2026 | 24,25 | 24,25 | 24,20 | 24,25 | -0,41% | - |
| 30.07.2026 | 24,35 | 24,40 | 24,35 | 24,35 | 4,28% | - |
| 29.07.2026 | 23,35 | 23,50 | 23,25 | 23,35 | -3,11% | - |
| 28.07.2026 | 24,25 | 24,25 | 24,10 | 24,10 | -0,62% | - |
| 27.07.2026 | 24,20 | 24,45 | 24,20 | 24,25 | 0,62% | - |
| 24.07.2026 | 23,60 | 26,30 | 23,25 | 24,10 | 0,42% | 150,00 |
| 23.07.2026 | 23,90 | 24,00 | 23,90 | 24,00 | 0,42% | - |
| 22.07.2026 | 24,10 | 26,65 | 23,75 | 23,90 | -2,05% | 228,00 |
| 21.07.2026 | 24,40 | 24,45 | 24,40 | 24,40 | 0,41% | - |
| 20.07.2026 | 24,40 | 24,40 | 24,30 | 24,30 | -0,82% | - |
| 17.07.2026 | 24,55 | 24,60 | 24,20 | 24,50 | -2,00% | - |
| 16.07.2026 | 25,15 | 25,15 | 25,00 | 25,00 | -0,60% | - |
| 15.07.2026 | 25,10 | 25,15 | 25,10 | 25,15 | -0,20% | - |
| 14.07.2026 | 25,10 | 26,30 | 24,05 | 25,20 | 2,44% | 500,00 |
| 13.07.2026 | 24,95 | 25,40 | 24,15 | 24,60 | -15,32% | 342,00 |
| 09.07.2026 | 29,00 | 29,05 | 29,00 | 29,05 | 0,17% | - |
| 08.07.2026 | 29,20 | 29,50 | 28,00 | 29,00 | -0,85% | 1.916,00 |
| 07.07.2026 | 29,10 | 29,25 | 28,95 | 29,25 | 0,86% | - |
| 06.07.2026 | 29,10 | 29,35 | 28,75 | 29,00 | 0,00% | 305,00 |
| 03.07.2026 | 29,10 | 29,10 | 28,95 | 29,00 | -0,34% | 320,00 |
| 02.07.2026 | 29,15 | 29,30 | 28,60 | 29,10 | 0,87% | 400,00 |
| 01.07.2026 | 29,00 | 29,00 | 28,75 | 28,85 | -0,17% | - |
| 30.06.2026 | 28,95 | 29,15 | 28,70 | 28,90 | 0,35% | 550,00 |
| 29.06.2026 | 28,65 | 28,80 | 28,65 | 28,80 | 0,00% | - |
| 26.06.2026 | 28,90 | 28,90 | 28,75 | 28,80 | 0,17% | - |
| 25.06.2026 | 28,65 | 28,75 | 28,50 | 28,75 | -0,69% | - |
| 24.06.2026 | 28,60 | 28,95 | 28,05 | 28,95 | 0,70% | - |
| 23.06.2026 | 28,55 | 28,85 | 28,55 | 28,75 | 0,35% | - |
| 22.06.2026 | 28,80 | 28,80 | 28,65 | 28,65 | -0,52% | - |
| 19.06.2026 | 28,90 | 29,15 | 28,75 | 28,80 | 0,70% | 925,00 |
| 18.06.2026 | 28,65 | 28,75 | 28,60 | 28,60 | 0,18% | - |
| 17.06.2026 | 28,70 | 28,80 | 28,55 | 28,55 | 1,78% | - |
| 16.06.2026 | 28,15 | 28,25 | 28,00 | 28,05 | -0,71% | - |
| 15.06.2026 | 27,80 | 28,35 | 27,80 | 28,25 | 1,99% | - |
| 12.06.2026 | 27,60 | 27,75 | 27,55 | 27,70 | -1,60% | - |
| 11.06.2026 | 27,90 | 28,20 | 27,90 | 28,15 | 0,90% | - |
| 10.06.2026 | 27,60 | 27,95 | 27,60 | 27,90 | -1,24% | - |
| 09.06.2026 | 28,35 | 28,40 | 28,25 | 28,25 | -0,35% | - |
| 08.06.2026 | 26,45 | 28,85 | 26,45 | 28,35 | 7,79% | 1.000,00 |
| 05.06.2026 | 26,15 | 26,30 | 26,15 | 26,30 | 0,00% | - |
| 04.06.2026 | 26,20 | 26,30 | 26,20 | 26,30 | -0,19% | - |
| 03.06.2026 | 26,05 | 26,40 | 26,00 | 26,35 | 0,38% | - |
| 02.06.2026 | 26,30 | 26,35 | 26,25 | 26,25 | -1,50% | - |
| 01.06.2026 | 26,65 | 26,70 | 26,45 | 26,65 | 0,57% | - |
| 29.05.2026 | 26,55 | 26,60 | 26,50 | 26,50 | 1,15% | - |
| 28.05.2026 | 26,15 | 26,20 | 26,15 | 26,20 | -0,38% | - |
| 27.05.2026 | 26,25 | 26,50 | 26,25 | 26,30 | 1,54% | - |
| 26.05.2026 | 25,70 | 25,95 | 25,70 | 25,90 | -0,77% | - |
| 25.05.2026 | 26,70 | 26,70 | 26,10 | 26,10 | -0,38% | - |
| 22.05.2026 | 26,35 | 26,40 | 26,20 | 26,20 | -1,69% | - |
| 21.05.2026 | 26,65 | 26,65 | 26,55 | 26,65 | -0,19% | - |
| 20.05.2026 | 26,65 | 26,75 | 26,65 | 26,70 | -1,29% | - |
| 19.05.2026 | 27,05 | 27,10 | 26,95 | 27,05 | 0,56% | 70,00 |
| 18.05.2026 | 21,55 | 26,90 | 21,40 | 26,90 | 20,90% | 1.390,00 |
| 15.05.2026 | 22,15 | 22,25 | 22,15 | 22,25 | 0,45% | - |
| 14.05.2026 | 22,00 | 22,40 | 21,75 | 22,15 | 2,55% | - |
| 13.05.2026 | 21,75 | 21,75 | 21,60 | 21,60 | 1,65% | - |
| 12.05.2026 | 21,20 | 21,25 | 21,15 | 21,25 | 1,19% | - |
| 11.05.2026 | 20,95 | 21,10 | 20,95 | 21,00 | -2,33% | - |
| 08.05.2026 | 21,60 | 21,60 | 21,50 | 21,50 | 0,47% | - |
| 07.05.2026 | 21,30 | 21,75 | 21,05 | 21,40 | -0,70% | - |
| 06.05.2026 | 21,55 | 21,55 | 21,55 | 21,55 | 0,23% | - |
| 05.05.2026 | 21,35 | 21,60 | 21,15 | 21,50 | 2,14% | 200,00 |
| 04.05.2026 | 21,05 | 21,05 | 21,05 | 21,05 | 2,43% | - |
| 30.04.2026 | 20,60 | 20,60 | 20,45 | 20,55 | 0,74% | - |
| 29.04.2026 | 20,45 | 20,45 | 20,40 | 20,40 | 0,25% | - |
| 28.04.2026 | 20,45 | 20,45 | 20,35 | 20,35 | -0,25% | - |
| 27.04.2026 | 20,30 | 20,40 | 20,30 | 20,40 | -1,69% | - |
| 24.04.2026 | 20,75 | 20,85 | 20,75 | 20,75 | -0,48% | - |
| 23.04.2026 | 21,05 | 21,05 | 20,85 | 20,85 | 3,09% | - |