17,850€
0,42%
Echtzeit-Aktienkurs MPH HealthCare AG konv.
Bid:
Ask:
Aktienkurse zur MPH HealthCare AG konv. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.07.2025 | 17,78 | 18,78 | 17,70 | 17,83 | 0,28% | 150,00 |
| 25.07.2025 | 18,50 | 18,53 | 17,73 | 17,78 | -3,92% | - |
| 24.07.2025 | 18,80 | 19,28 | 17,58 | 18,50 | -1,99% | 100,00 |
| 23.07.2025 | 18,88 | 19,55 | 18,70 | 18,88 | 0,27% | 1,00 |
| 22.07.2025 | 18,83 | 19,33 | 18,73 | 18,83 | 0,13% | 265,00 |
| 21.07.2025 | 18,98 | 19,20 | 18,80 | 18,80 | -0,13% | 334,00 |
| 18.07.2025 | 19,78 | 19,80 | 18,38 | 18,83 | -4,44% | 410,00 |
| 17.07.2025 | 19,58 | 19,93 | 19,43 | 19,70 | 0,77% | 464,00 |
| 16.07.2025 | 19,25 | 19,78 | 0,00 | 19,55 | 0,39% | 1.155,00 |
| 15.07.2025 | 19,53 | 19,65 | 19,15 | 19,48 | 0,13% | - |
| 14.07.2025 | 18,90 | 19,50 | 18,80 | 19,45 | 3,05% | 1.600,00 |
| 11.07.2025 | 19,05 | 19,38 | 0,00 | 18,88 | -0,26% | 1.045,00 |
| 10.07.2025 | 18,78 | 19,05 | 18,50 | 18,93 | 1,47% | 852,00 |
| 09.07.2025 | 18,73 | 18,85 | 18,45 | 18,65 | 0,81% | - |
| 08.07.2025 | 18,70 | 18,85 | 18,15 | 18,50 | -0,80% | 155,00 |
| 07.07.2025 | 18,80 | 19,15 | 18,60 | 18,65 | -0,27% | 200,00 |
| 04.07.2025 | 18,75 | 19,00 | 18,48 | 18,70 | -0,13% | - |
| 03.07.2025 | 18,75 | 18,85 | 18,60 | 18,73 | -0,13% | 52,00 |
| 02.07.2025 | 18,40 | 18,83 | 18,40 | 18,75 | 1,35% | - |
| 01.07.2025 | 18,68 | 19,18 | 18,30 | 18,50 | -0,80% | - |
| 30.06.2025 | 18,75 | 18,75 | 18,40 | 18,65 | -0,40% | - |
| 27.06.2025 | 18,60 | 19,13 | 18,53 | 18,73 | -0,40% | - |
| 26.06.2025 | 18,38 | 18,83 | 18,38 | 18,80 | 2,45% | - |
| 25.06.2025 | 18,55 | 18,88 | 18,28 | 18,35 | -0,81% | - |
| 24.06.2025 | 18,13 | 19,13 | 13,33 | 18,50 | 3,06% | 1.227,00 |
| 23.06.2025 | 19,20 | 19,53 | 17,88 | 17,95 | -6,99% | 415,00 |
| 20.06.2025 | 19,55 | 19,85 | 17,55 | 19,30 | -1,91% | 445,00 |
| 19.06.2025 | 19,48 | 19,83 | 19,40 | 19,68 | 0,77% | 850,00 |
| 18.06.2025 | 19,55 | 19,90 | 19,33 | 19,53 | 0,13% | - |
| 17.06.2025 | 19,45 | 19,70 | 19,23 | 19,50 | 0,91% | 200,00 |
| 16.06.2025 | 19,58 | 19,80 | 19,33 | 19,33 | -2,15% | 100,00 |
| 13.06.2025 | 19,38 | 20,00 | 19,30 | 19,75 | -0,13% | 1.107,00 |
| 12.06.2025 | 19,45 | 20,55 | 19,38 | 19,78 | 2,06% | 1.000,00 |
| 11.06.2025 | 19,53 | 19,60 | 19,25 | 19,38 | -0,64% | - |
| 10.06.2025 | 19,50 | 19,83 | 19,35 | 19,50 | -0,26% | 340,00 |
| 09.06.2025 | 19,30 | 19,60 | 18,40 | 19,55 | 1,03% | 20,00 |
| 06.06.2025 | 19,83 | 20,03 | 18,68 | 19,35 | -2,40% | 857,00 |
| 05.06.2025 | 19,25 | 19,95 | 19,23 | 19,83 | 2,19% | 1.273,00 |
| 04.06.2025 | 19,80 | 20,20 | 19,25 | 19,40 | -1,90% | - |
| 03.06.2025 | 18,35 | 21,15 | 17,98 | 19,78 | 7,77% | 500,00 |
| 02.06.2025 | 19,35 | 19,55 | 15,68 | 18,35 | -5,66% | 1.044,00 |
| 30.05.2025 | 25,60 | 25,80 | 17,88 | 19,45 | -24,02% | 1.647,00 |
| 29.05.2025 | 25,45 | 26,10 | 25,45 | 25,60 | 0,59% | - |
| 28.05.2025 | 25,50 | 25,80 | 25,35 | 25,45 | -0,78% | 1.060,00 |
| 27.05.2025 | 25,40 | 25,65 | 25,40 | 25,65 | 0,98% | 722,00 |
| 26.05.2025 | 25,90 | 26,00 | 25,30 | 25,40 | -1,17% | - |
| 23.05.2025 | 25,25 | 25,95 | 25,25 | 25,70 | 1,38% | 20,00 |
| 22.05.2025 | 25,35 | 26,05 | 25,10 | 25,35 | -0,39% | - |
| 21.05.2025 | 24,95 | 26,50 | 24,75 | 25,45 | 1,80% | 24,00 |
| 20.05.2025 | 25,50 | 25,80 | 24,85 | 25,00 | -2,53% | 20,00 |
| 19.05.2025 | 25,40 | 26,95 | 25,35 | 25,65 | 0,59% | 252,00 |
| 16.05.2025 | 25,55 | 26,45 | 25,05 | 25,50 | -0,58% | 2.367,00 |
| 15.05.2025 | 26,20 | 26,75 | 25,05 | 25,65 | -2,10% | 175,00 |
| 14.05.2025 | 26,10 | 27,00 | 25,50 | 26,20 | 0,58% | 294,00 |
| 13.05.2025 | 23,60 | 28,05 | 23,60 | 26,05 | 8,32% | 1.466,00 |
| 12.05.2025 | 24,20 | 25,20 | 23,60 | 24,05 | -0,62% | - |
| 09.05.2025 | 24,45 | 24,60 | 24,05 | 24,20 | -0,41% | - |
| 08.05.2025 | 24,30 | 24,50 | 24,15 | 24,30 | 0,00% | - |
| 07.05.2025 | 24,00 | 24,80 | 23,95 | 24,30 | 1,25% | 17,00 |
| 06.05.2025 | 24,25 | 25,50 | 23,65 | 24,00 | -2,04% | 42,00 |
| 05.05.2025 | 25,55 | 26,00 | 23,90 | 24,50 | -4,48% | 100,00 |
| 02.05.2025 | 25,55 | 25,85 | 25,30 | 25,65 | 0,39% | 176,00 |
| 30.04.2025 | 25,10 | 26,70 | 23,85 | 25,55 | 1,59% | 1.361,00 |
| 29.04.2025 | 24,55 | 26,05 | 24,10 | 25,15 | 2,44% | 15,00 |
| 28.04.2025 | 23,75 | 24,65 | 21,45 | 24,55 | 3,37% | - |
| 25.04.2025 | 23,55 | 23,90 | 23,40 | 23,75 | 1,06% | 100,00 |
| 24.04.2025 | 23,80 | 24,60 | 22,10 | 23,50 | -1,47% | - |
| 23.04.2025 | 23,90 | 24,25 | 21,60 | 23,85 | 0,21% | - |
| 22.04.2025 | 24,35 | 24,45 | 21,40 | 23,80 | -2,06% | - |
| 17.04.2025 | 23,75 | 25,90 | 20,98 | 24,30 | 2,97% | 550,00 |
| 16.04.2025 | 23,00 | 24,40 | 20,10 | 23,60 | 1,94% | 100,00 |
| 15.04.2025 | 23,10 | 23,70 | 20,75 | 23,15 | 0,22% | - |
| 14.04.2025 | 23,15 | 25,40 | 22,65 | 23,10 | -0,65% | 730,00 |
| 11.04.2025 | 22,60 | 23,45 | 22,45 | 23,25 | 2,88% | 226,00 |
| 10.04.2025 | 22,20 | 23,40 | 19,10 | 22,60 | 2,96% | 1.275,00 |
| 09.04.2025 | 22,10 | 23,05 | 16,40 | 21,95 | -0,23% | 580,00 |
| 08.04.2025 | 21,65 | 24,10 | 21,45 | 22,00 | 2,09% | 637,00 |
| 07.04.2025 | 20,60 | 22,30 | 17,10 | 21,55 | 3,61% | 870,00 |
| 04.04.2025 | 23,30 | 23,70 | 20,40 | 20,80 | -11,11% | 557,00 |
| 03.04.2025 | 23,30 | 24,10 | 22,90 | 23,40 | -2,50% | 375,00 |
| 02.04.2025 | 23,80 | 25,10 | 23,80 | 24,00 | 0,42% | 220,00 |
| 01.04.2025 | 22,90 | 24,00 | 22,70 | 23,90 | 4,37% | - |
| 31.03.2025 | 22,90 | 23,00 | 22,20 | 22,90 | 0,44% | - |
| 28.03.2025 | 23,00 | 23,20 | 22,70 | 22,80 | -0,87% | - |
| 27.03.2025 | 22,80 | 23,10 | 22,60 | 23,00 | 0,00% | 31,00 |
| 26.03.2025 | 22,90 | 23,20 | 22,60 | 23,00 | 0,44% | - |
| 25.03.2025 | 22,90 | 23,40 | 22,50 | 22,90 | -0,43% | 200,00 |
| 24.03.2025 | 23,00 | 23,30 | 22,60 | 23,00 | 0,88% | - |
| 21.03.2025 | 23,30 | 23,40 | 22,40 | 22,80 | -1,72% | - |
| 20.03.2025 | 22,90 | 23,50 | 22,60 | 23,20 | 1,75% | 60,00 |
| 19.03.2025 | 23,00 | 23,10 | 22,10 | 22,80 | 0,00% | 1.040,00 |
| 18.03.2025 | 22,80 | 23,10 | 22,40 | 22,80 | 0,44% | - |
| 17.03.2025 | 22,20 | 22,80 | 22,20 | 22,70 | 1,34% | - |
| 14.03.2025 | 22,50 | 22,70 | 22,10 | 22,40 | -0,44% | - |
| 13.03.2025 | 23,10 | 23,10 | 22,20 | 22,50 | -3,02% | - |
| 12.03.2025 | 23,00 | 23,30 | 22,70 | 23,20 | 1,75% | - |
| 11.03.2025 | 23,00 | 23,40 | 22,60 | 22,80 | -1,30% | - |
| 10.03.2025 | 23,60 | 23,70 | 22,40 | 23,10 | -1,70% | - |
| 07.03.2025 | 23,50 | 23,60 | 22,70 | 23,50 | 0,43% | - |
| 06.03.2025 | 23,30 | 23,50 | 22,80 | 23,40 | 0,86% | - |