1,515€
-0,33%
Echtzeit-Aktienkurs Maternus-Kliniken AG
Bid:
Ask:
Aktienkurse zur Maternus-Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,52 | 1,57 | 1,50 | 1,51 | -0,66% | 12,00 |
| 20.02.2025 | 1,49 | 1,52 | 1,47 | 1,52 | -0,65% | 20,00 |
| 19.02.2025 | 1,57 | 1,57 | 1,43 | 1,53 | -2,24% | 511,00 |
| 18.02.2025 | 1,57 | 1,57 | 1,53 | 1,57 | 0,00% | 511,00 |
| 17.02.2025 | 1,56 | 1,57 | 1,54 | 1,57 | 0,32% | 1.300,00 |
| 14.02.2025 | 1,56 | 1,56 | 1,54 | 1,56 | 0,32% | - |
| 13.02.2025 | 1,55 | 1,56 | 1,53 | 1,56 | 0,00% | 1.443,00 |
| 12.02.2025 | 1,56 | 1,56 | 1,54 | 1,56 | 0,00% | - |
| 11.02.2025 | 1,57 | 1,58 | 1,50 | 1,56 | -5,18% | 117,00 |
| 10.02.2025 | 1,54 | 1,69 | 1,54 | 1,64 | 202,30% | - |
| 07.02.2025 | 1,73 | 1,73 | 0,54 | 0,54 | -68,55% | 2.250,00 |
| 06.02.2025 | 1,70 | 1,78 | 1,62 | 1,73 | 1,47% | 17,00 |
| 05.02.2025 | 1,73 | 1,73 | 1,66 | 1,70 | -1,73% | - |
| 04.02.2025 | 1,69 | 1,74 | 1,66 | 1,73 | 2,37% | - |
| 03.02.2025 | 1,74 | 1,74 | 1,55 | 1,69 | -2,59% | 560,00 |
| 31.01.2025 | 1,74 | 1,74 | 1,69 | 1,74 | -0,29% | 25,00 |
| 30.01.2025 | 1,75 | 1,75 | 1,69 | 1,74 | -0,29% | 19,00 |
| 29.01.2025 | 1,75 | 1,80 | 1,75 | 1,75 | -1,97% | 3,00 |
| 28.01.2025 | 1,80 | 1,90 | 1,73 | 1,78 | -1,11% | 130,00 |
| 27.01.2025 | 1,68 | 2,10 | 1,68 | 1,80 | 8,76% | 2.574,00 |
| 24.01.2025 | 1,63 | 1,84 | 1,63 | 1,66 | 4,42% | - |
| 23.01.2025 | 1,57 | 1,63 | 1,57 | 1,59 | 1,28% | 2,00 |
| 22.01.2025 | 1,57 | 1,60 | 1,55 | 1,57 | -0,63% | 3,00 |
| 21.01.2025 | 1,53 | 1,61 | 1,40 | 1,58 | 2,94% | - |
| 20.01.2025 | 1,44 | 1,54 | 1,41 | 1,53 | 6,25% | 6,00 |
| 17.01.2025 | 1,42 | 1,44 | 1,40 | 1,44 | 1,77% | 500,00 |
| 16.01.2025 | 1,42 | 1,42 | 1,40 | 1,42 | 0,00% | - |
| 15.01.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 1,07% | - |
| 14.01.2025 | 1,40 | 1,40 | 1,36 | 1,40 | 0,00% | 14,00 |
| 13.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,36% | - |
| 10.01.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -0,71% | - |
| 09.01.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 0,36% | - |
| 08.01.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -1,41% | - |
| 07.01.2025 | 1,44 | 1,44 | 1,24 | 1,42 | 2,16% | 110,00 |
| 06.01.2025 | 1,39 | 1,44 | 1,38 | 1,39 | 0,00% | 35,00 |
| 03.01.2025 | 1,35 | 1,42 | 1,35 | 1,39 | 3,35% | 5,00 |
| 02.01.2025 | 1,36 | 1,39 | 1,35 | 1,35 | -2,54% | 339,00 |
| 30.12.2024 | 1,38 | 1,40 | 1,38 | 1,38 | 0,00% | - |
| 27.12.2024 | 1,39 | 1,42 | 1,35 | 1,38 | -0,72% | 146,00 |
| 23.12.2024 | 1,37 | 1,42 | 1,32 | 1,39 | -1,77% | 8.101,00 |
| 20.12.2024 | 1,49 | 1,49 | 1,33 | 1,42 | -5,03% | 7.402,00 |
| 19.12.2024 | 1,49 | 1,49 | 1,47 | 1,49 | 0,00% | - |
| 18.12.2024 | 1,53 | 1,53 | 1,47 | 1,49 | -1,65% | - |
| 17.12.2024 | 1,52 | 1,52 | 1,50 | 1,52 | -0,33% | - |
| 16.12.2024 | 1,52 | 1,52 | 1,46 | 1,52 | 0,00% | 11,00 |
| 13.12.2024 | 1,53 | 1,55 | 1,50 | 1,52 | -0,33% | 100,00 |
| 12.12.2024 | 1,53 | 1,53 | 1,50 | 1,53 | 0,00% | - |
| 11.12.2024 | 1,53 | 1,58 | 1,46 | 1,53 | 0,66% | 84,00 |
| 10.12.2024 | 1,51 | 1,52 | 1,48 | 1,52 | 0,66% | 102,00 |
| 09.12.2024 | 1,56 | 1,56 | 1,48 | 1,51 | -2,59% | 4,00 |
| 06.12.2024 | 1,59 | 1,59 | 1,38 | 1,55 | -2,83% | 1.150,00 |
| 05.12.2024 | 1,59 | 1,60 | 1,52 | 1,59 | 0,00% | 1,00 |
| 04.12.2024 | 1,59 | 1,59 | 1,56 | 1,59 | 0,00% | - |
| 03.12.2024 | 1,59 | 1,62 | 1,52 | 1,59 | 1,92% | 40,00 |
| 02.12.2024 | 1,59 | 1,59 | 1,55 | 1,56 | -1,58% | - |
| 29.11.2024 | 1,59 | 1,60 | 1,54 | 1,59 | -0,31% | - |
| 28.11.2024 | 1,58 | 1,60 | 1,56 | 1,59 | 0,63% | - |
| 27.11.2024 | 1,59 | 1,60 | 1,56 | 1,58 | -0,63% | - |
| 26.11.2024 | 1,59 | 1,60 | 1,57 | 1,59 | 0,00% | - |
| 25.11.2024 | 1,60 | 1,60 | 1,57 | 1,59 | 0,00% | - |
| 22.11.2024 | 1,59 | 1,61 | 1,56 | 1,59 | 0,32% | 75,00 |
| 21.11.2024 | 1,58 | 1,61 | 1,56 | 1,59 | 0,32% | 500,00 |
| 20.11.2024 | 1,55 | 1,58 | 1,55 | 1,58 | 1,94% | - |
| 19.11.2024 | 1,57 | 1,58 | 1,55 | 1,55 | -1,27% | - |
| 18.11.2024 | 1,55 | 1,60 | 1,55 | 1,57 | 1,62% | 130,00 |
| 15.11.2024 | 1,57 | 1,59 | 1,22 | 1,55 | -1,59% | 5,00 |
| 14.11.2024 | 1,58 | 1,59 | 1,55 | 1,57 | -0,63% | - |
| 13.11.2024 | 1,63 | 1,63 | 1,58 | 1,58 | -2,77% | - |
| 12.11.2024 | 1,69 | 1,69 | 1,55 | 1,63 | -3,56% | 101,00 |
| 11.11.2024 | 1,68 | 1,69 | 1,63 | 1,69 | -1,75% | 63,00 |
| 08.11.2024 | 1,70 | 1,72 | 1,70 | 1,72 | -1,44% | - |
| 07.11.2024 | 1,63 | 1,74 | 1,63 | 1,74 | 7,08% | - |
| 06.11.2024 | 1,72 | 1,72 | 1,63 | 1,63 | -5,52% | 25,00 |
| 05.11.2024 | 1,73 | 1,78 | 1,71 | 1,72 | 0,00% | 63,00 |
| 04.11.2024 | 1,74 | 1,74 | 1,68 | 1,72 | -0,86% | 1,00 |
| 01.11.2024 | 1,73 | 1,74 | 1,73 | 1,74 | 0,29% | - |
| 31.10.2024 | 1,72 | 1,78 | 1,72 | 1,73 | 0,58% | 1,00 |
| 30.10.2024 | 1,73 | 1,77 | 1,72 | 1,72 | -0,58% | 500,00 |
| 29.10.2024 | 1,74 | 1,74 | 1,73 | 1,73 | -0,29% | - |
| 28.10.2024 | 1,74 | 1,74 | 1,68 | 1,74 | -0,29% | 14,00 |
| 25.10.2024 | 1,75 | 1,75 | 1,74 | 1,74 | -0,29% | - |
| 24.10.2024 | 1,81 | 1,86 | 1,75 | 1,75 | -5,93% | 8,00 |
| 23.10.2024 | 1,79 | 1,87 | 1,71 | 1,86 | 3,63% | 134,00 |
| 22.10.2024 | 1,72 | 1,79 | 1,67 | 1,79 | 4,07% | 9,00 |
| 21.10.2024 | 1,77 | 1,77 | 1,68 | 1,72 | -2,55% | 1.000,00 |
| 18.10.2024 | 1,74 | 1,77 | 1,74 | 1,77 | 1,44% | - |
| 17.10.2024 | 1,78 | 1,78 | 1,74 | 1,74 | -1,97% | - |
| 16.10.2024 | 1,77 | 1,82 | 1,72 | 1,78 | 0,57% | 8,00 |
| 15.10.2024 | 1,76 | 1,78 | 1,71 | 1,77 | -0,28% | 219,00 |
| 14.10.2024 | 1,75 | 1,77 | 1,70 | 1,77 | 1,14% | 11,00 |
| 11.10.2024 | 1,78 | 1,78 | 1,75 | 1,75 | -1,69% | - |
| 10.10.2024 | 1,76 | 1,83 | 1,71 | 1,78 | 1,14% | 67,00 |
| 09.10.2024 | 1,76 | 1,80 | 1,69 | 1,76 | 0,28% | 685,00 |
| 08.10.2024 | 1,71 | 1,81 | 1,66 | 1,76 | -0,85% | 76,00 |
| 07.10.2024 | 1,71 | 1,77 | 1,64 | 1,77 | 3,51% | 5,00 |
| 04.10.2024 | 1,65 | 1,76 | 1,55 | 1,71 | 3,64% | 426,00 |
| 03.10.2024 | 1,66 | 1,70 | 1,60 | 1,65 | -0,60% | 563,00 |
| 02.10.2024 | 1,77 | 1,83 | 1,62 | 1,66 | -6,21% | 571,00 |
| 01.10.2024 | 1,84 | 1,94 | 1,71 | 1,77 | -3,28% | 3.413,00 |
| 30.09.2024 | 1,83 | 2,35 | 1,70 | 1,83 | 0,27% | 19.799,00 |