26,500€
1,15%
Echtzeit-Aktienkurs MPH HealthCare AG konv.
Bid:
Ask:
Aktienkurse zur MPH HealthCare AG konv. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.05.2026 | 26,70 | 26,70 | 26,10 | 26,15 | -0,19% | - |
| 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% | - |
| 22.04.2026 | 19,88 | 20,30 | 19,78 | 20,23 | 0,50% | - |
| 21.04.2026 | 20,15 | 20,15 | 20,13 | 20,13 | 2,94% | - |
| 20.04.2026 | 19,65 | 19,65 | 19,50 | 19,55 | 0,39% | - |
| 17.04.2026 | 19,45 | 19,48 | 19,45 | 19,48 | 0,91% | - |
| 16.04.2026 | 19,25 | 19,30 | 19,25 | 19,30 | 0,26% | - |
| 15.04.2026 | 19,25 | 19,55 | 18,90 | 19,25 | 1,45% | 100,00 |
| 14.04.2026 | 19,00 | 19,00 | 18,95 | 18,98 | 1,07% | - |
| 13.04.2026 | 18,58 | 18,78 | 18,58 | 18,78 | -0,40% | - |
| 10.04.2026 | 19,00 | 19,03 | 18,80 | 18,85 | -0,26% | 360,00 |
| 09.04.2026 | 19,00 | 19,00 | 18,80 | 18,90 | -3,08% | - |
| 08.04.2026 | 18,98 | 19,53 | 18,98 | 19,50 | 3,17% | - |
| 07.04.2026 | 19,00 | 19,00 | 18,90 | 18,90 | 0,53% | - |
| 02.04.2026 | 18,65 | 18,83 | 18,65 | 18,80 | -0,79% | - |
| 01.04.2026 | 18,90 | 18,95 | 18,90 | 18,95 | 2,02% | - |
| 31.03.2026 | 18,60 | 18,70 | 18,58 | 18,58 | 1,92% | - |
| 30.03.2026 | 18,28 | 18,28 | 18,23 | 18,23 | -0,55% | - |
| 27.03.2026 | 18,33 | 18,33 | 18,28 | 18,33 | 1,24% | - |
| 26.03.2026 | 18,10 | 18,15 | 18,10 | 18,10 | -0,28% | - |
| 25.03.2026 | 18,18 | 18,18 | 18,10 | 18,15 | -0,82% | - |
| 24.03.2026 | 17,93 | 18,33 | 17,93 | 18,30 | 0,83% | - |
| 23.03.2026 | 18,23 | 18,23 | 18,15 | 18,15 | -2,16% | - |
| 20.03.2026 | 18,55 | 18,55 | 18,50 | 18,55 | -2,11% | - |
| 19.03.2026 | 18,95 | 18,95 | 18,90 | 18,95 | 0,26% | - |
| 18.03.2026 | 18,80 | 19,00 | 18,80 | 18,90 | 2,02% | - |
| 17.03.2026 | 18,40 | 18,55 | 18,40 | 18,53 | -3,01% | - |
| 16.03.2026 | 19,10 | 19,15 | 19,10 | 19,10 | -1,42% | - |
| 13.03.2026 | 19,43 | 19,48 | 19,38 | 19,38 | -0,26% | - |
| 12.03.2026 | 19,83 | 20,10 | 18,85 | 19,43 | -5,24% | 100,00 |
| 11.03.2026 | 20,30 | 20,50 | 19,63 | 20,50 | 0,00% | 330,00 |
| 10.03.2026 | 20,55 | 20,55 | 20,50 | 20,50 | -0,24% | - |
| 09.03.2026 | 19,93 | 20,55 | 19,93 | 20,55 | 1,73% | - |
| 06.03.2026 | 20,25 | 20,25 | 20,10 | 20,20 | -3,58% | - |
| 05.03.2026 | 20,90 | 20,95 | 20,85 | 20,95 | -0,24% | 20,00 |
| 04.03.2026 | 21,40 | 23,15 | 19,88 | 21,00 | -3,00% | 726,00 |
| 03.03.2026 | 21,60 | 21,65 | 21,60 | 21,65 | 0,00% | - |
| 02.03.2026 | 21,70 | 21,75 | 21,65 | 21,65 | -2,04% | - |
| 27.02.2026 | 22,20 | 22,20 | 22,10 | 22,10 | -4,33% | - |
| 26.02.2026 | 23,10 | 23,15 | 23,00 | 23,10 | 0,87% | - |
| 25.02.2026 | 22,85 | 22,90 | 22,85 | 22,90 | 0,22% | - |
| 24.02.2026 | 22,90 | 22,90 | 22,85 | 22,85 | 2,47% | - |
| 23.02.2026 | 22,45 | 22,45 | 22,30 | 22,30 | -0,45% | - |
| 20.02.2026 | 22,30 | 22,55 | 22,15 | 22,40 | 1,13% | 1,00 |
| 19.02.2026 | 22,20 | 22,20 | 22,15 | 22,15 | -0,67% | - |
| 18.02.2026 | 22,25 | 22,30 | 22,25 | 22,30 | 0,90% | - |
| 17.02.2026 | 22,00 | 22,10 | 21,95 | 22,10 | 0,23% | - |
| 16.02.2026 | 21,85 | 22,30 | 21,75 | 22,05 | -0,23% | 175,00 |
| 13.02.2026 | 22,10 | 22,10 | 22,00 | 22,10 | -0,67% | - |
| 12.02.2026 | 22,30 | 22,30 | 22,25 | 22,25 | 0,91% | - |
| 11.02.2026 | 22,05 | 22,15 | 22,05 | 22,05 | -3,71% | - |
| 10.02.2026 | 22,85 | 22,90 | 22,85 | 22,90 | 0,00% | - |
| 09.02.2026 | 22,95 | 22,95 | 22,90 | 22,90 | 0,00% | - |
| 06.02.2026 | 22,45 | 23,20 | 22,45 | 22,90 | 1,10% | - |
| 05.02.2026 | 22,75 | 22,75 | 22,65 | 22,65 | 0,67% | - |
| 04.02.2026 | 22,50 | 22,60 | 22,50 | 22,50 | -3,23% | - |
| 03.02.2026 | 23,20 | 23,25 | 23,15 | 23,25 | -3,13% | - |
| 02.02.2026 | 23,80 | 24,05 | 23,75 | 24,00 | -0,21% | 280,00 |
| 30.01.2026 | 24,10 | 24,50 | 22,80 | 24,05 | 3,00% | 625,00 |
| 29.01.2026 | 23,35 | 23,35 | 23,25 | 23,35 | -2,51% | - |
| 28.01.2026 | 24,00 | 24,05 | 23,90 | 23,95 | -0,62% | - |
| 27.01.2026 | 24,15 | 24,15 | 24,10 | 24,10 | 5,24% | - |
| 26.01.2026 | 24,20 | 24,20 | 22,90 | 22,90 | -5,76% | - |
| 23.01.2026 | 24,25 | 24,30 | 24,25 | 24,30 | 2,10% | - |
| 22.01.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 4,39% | - |
| 21.01.2026 | 23,05 | 23,10 | 22,75 | 22,80 | -5,98% | - |
| 20.01.2026 | 24,25 | 24,35 | 24,10 | 24,25 | 0,21% | - |
| 19.01.2026 | 24,35 | 24,85 | 22,40 | 24,20 | 0,62% | - |
| 16.01.2026 | 23,95 | 24,05 | 23,95 | 24,05 | -0,82% | - |
| 15.01.2026 | 24,20 | 24,25 | 24,20 | 24,25 | -1,02% | - |
| 14.01.2026 | 24,45 | 24,55 | 24,45 | 24,50 | 0,20% | - |
| 13.01.2026 | 24,50 | 24,50 | 24,45 | 24,45 | 5,84% | - |
| 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% | - |