17,750€
-0,98%
Echtzeit-Aktienkurs MPH HealthCare AG konv.
Bid:
Ask:
Aktienkurse zur MPH HealthCare AG konv. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 11.08.2025 | 17,70 | 18,48 | 17,58 | 17,60 | -2,09% | 300,00 |
| 08.08.2025 | 17,65 | 18,38 | 17,60 | 17,98 | 1,99% | - |
| 07.08.2025 | 17,80 | 17,98 | 17,63 | 17,63 | -0,98% | 197,00 |
| 06.08.2025 | 17,83 | 18,00 | 17,30 | 17,80 | -1,66% | 200,00 |
| 05.08.2025 | 18,05 | 18,45 | 17,53 | 18,10 | 0,00% | 100,00 |
| 04.08.2025 | 18,65 | 18,70 | 17,45 | 18,10 | -2,29% | 500,00 |
| 01.08.2025 | 17,08 | 19,38 | 16,98 | 18,53 | 6,62% | 536,00 |
| 31.07.2025 | 17,18 | 17,45 | 17,00 | 17,38 | -0,57% | 211,00 |
| 30.07.2025 | 17,88 | 18,15 | 16,95 | 17,48 | 1,75% | 300,00 |
| 29.07.2025 | 18,00 | 18,00 | 10,81 | 17,18 | -3,51% | 180,00 |
| 28.07.2025 | 17,78 | 18,78 | 17,70 | 17,80 | 0,14% | 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 |