1,100€
2,33%
Echtzeit-Aktienkurs Maternus-Kliniken AG
Bid:
Ask:
Aktienkurse zur Maternus-Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2025 | 1,08 | 1,10 | 1,03 | 1,08 | -2,27% | 1,00 |
| 19.09.2025 | 1,13 | 1,13 | 1,10 | 1,10 | 2,33% | 1.630,00 |
| 17.09.2025 | 1,08 | 1,10 | 1,07 | 1,08 | -7,33% | 4,00 |
| 16.09.2025 | 1,18 | 1,19 | 1,13 | 1,16 | 5,94% | 101,00 |
| 05.09.2025 | 1,13 | 1,15 | 1,04 | 1,10 | -1,35% | 741,00 |
| 04.09.2025 | 1,08 | 1,15 | 1,04 | 1,11 | 2,78% | 3.739,00 |
| 03.09.2025 | 1,10 | 1,10 | 1,08 | 1,08 | 0,00% | 190,00 |
| 02.09.2025 | 1,13 | 1,13 | 1,07 | 1,08 | -0,92% | 1.268,00 |
| 01.09.2025 | 1,11 | 1,14 | 1,09 | 1,09 | -1,80% | 1.810,00 |
| 29.08.2025 | 1,17 | 1,17 | 1,11 | 1,11 | -4,72% | 25,00 |
| 28.08.2025 | 1,16 | 1,20 | 1,14 | 1,17 | 2,64% | 87,00 |
| 27.08.2025 | 1,09 | 1,17 | 1,03 | 1,14 | -0,44% | 8.012,00 |
| 26.08.2025 | 1,28 | 1,28 | 0,98 | 1,14 | -10,94% | 12.784,00 |
| 25.08.2025 | 1,20 | 1,31 | 1,20 | 1,28 | 1,99% | 109,00 |
| 22.08.2025 | 1,22 | 1,31 | 1,20 | 1,26 | 5,46% | 2.932,00 |
| 21.08.2025 | 1,22 | 1,22 | 1,19 | 1,19 | -3,64% | 20,00 |
| 20.08.2025 | 1,18 | 1,27 | 1,18 | 1,24 | 7,39% | 1.050,00 |
| 19.08.2025 | 1,11 | 1,21 | 1,11 | 1,15 | -2,54% | 101,00 |
| 18.08.2025 | 1,22 | 1,22 | 1,14 | 1,18 | -2,07% | 16,00 |
| 15.08.2025 | 1,18 | 1,24 | 1,17 | 1,21 | 0,84% | 1.355,00 |
| 14.08.2025 | 1,26 | 1,26 | 0,68 | 1,20 | -4,02% | 774,00 |
| 13.08.2025 | 1,21 | 1,32 | 1,21 | 1,25 | -1,58% | 714,00 |
| 12.08.2025 | 1,26 | 1,29 | 1,26 | 1,27 | 0,40% | - |
| 11.08.2025 | 1,24 | 1,31 | 1,24 | 1,26 | -3,08% | 212,00 |
| 08.08.2025 | 1,29 | 1,35 | 1,00 | 1,30 | 0,78% | 2.704,00 |
| 07.08.2025 | 1,25 | 1,32 | 1,25 | 1,29 | -1,15% | 2.304,00 |
| 06.08.2025 | 1,32 | 1,32 | 1,27 | 1,31 | -1,14% | 105,00 |
| 05.08.2025 | 1,32 | 1,32 | 1,26 | 1,32 | 0,00% | 22,00 |
| 04.08.2025 | 1,23 | 1,38 | 1,23 | 1,32 | 1,15% | 416,00 |
| 01.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 31.07.2025 | 1,31 | 1,31 | 1,27 | 1,31 | 2,76% | 10,00 |
| 30.07.2025 | 1,31 | 1,35 | 1,23 | 1,27 | -4,15% | 3.016,00 |
| 29.07.2025 | 1,35 | 1,35 | 1,31 | 1,33 | -1,49% | 668,00 |
| 28.07.2025 | 1,23 | 1,38 | 1,23 | 1,35 | 4,67% | 1.354,00 |
| 25.07.2025 | 1,30 | 1,40 | 1,20 | 1,29 | -0,77% | 3.831,00 |
| 24.07.2025 | 1,21 | 1,36 | 1,16 | 1,30 | 11,64% | 11.564,00 |
| 23.07.2025 | 1,13 | 1,28 | 1,13 | 1,16 | 3,57% | 6.270,00 |
| 22.07.2025 | 1,09 | 1,16 | 1,05 | 1,12 | 2,75% | 10.138,00 |
| 21.07.2025 | 1,02 | 1,16 | 1,02 | 1,09 | 4,81% | 3.571,00 |
| 18.07.2025 | 1,02 | 1,11 | 1,02 | 1,04 | 0,48% | 811,00 |
| 17.07.2025 | 1,05 | 1,08 | 1,02 | 1,04 | -0,96% | 590,00 |
| 16.07.2025 | 1,06 | 1,08 | 1,02 | 1,05 | -1,42% | 97,00 |
| 15.07.2025 | 1,07 | 1,10 | 0,99 | 1,06 | 1,44% | 7.885,00 |
| 14.07.2025 | 1,14 | 1,14 | 0,96 | 1,05 | -5,00% | 23.649,00 |
| 11.07.2025 | 1,15 | 1,15 | 1,02 | 1,10 | -1,79% | 22.126,00 |
| 10.07.2025 | 1,40 | 1,40 | 1,03 | 1,12 | -19,71% | 63.745,00 |
| 09.07.2025 | 1,39 | 1,40 | 1,33 | 1,40 | 4,49% | 1.158,00 |
| 08.07.2025 | 1,39 | 1,39 | 1,32 | 1,34 | -3,96% | 750,00 |
| 07.07.2025 | 1,48 | 1,48 | 1,29 | 1,39 | 0,36% | 151,00 |
| 04.07.2025 | 1,37 | 1,39 | 1,34 | 1,39 | 1,09% | 2.000,00 |
| 03.07.2025 | 1,45 | 1,45 | 1,35 | 1,37 | -1,79% | 7,00 |
| 02.07.2025 | 1,28 | 1,45 | 1,28 | 1,40 | 2,20% | 14,00 |
| 01.07.2025 | 1,43 | 1,44 | 1,37 | 1,37 | -2,15% | 501,00 |
| 30.06.2025 | 1,46 | 1,46 | 1,40 | 1,40 | -4,45% | 11,00 |
| 27.06.2025 | 1,58 | 1,58 | 1,36 | 1,46 | 1,04% | 257,00 |
| 26.06.2025 | 1,36 | 1,57 | 1,36 | 1,45 | -0,34% | 647,00 |
| 25.06.2025 | 1,46 | 1,47 | 1,45 | 1,45 | -0,34% | - |
| 24.06.2025 | 1,45 | 1,46 | 1,45 | 1,46 | 2,46% | - |
| 23.06.2025 | 1,34 | 1,55 | 1,34 | 1,42 | -0,35% | 775,00 |
| 20.06.2025 | 1,46 | 1,48 | 1,43 | 1,43 | -2,40% | - |
| 19.06.2025 | 1,48 | 1,48 | 1,46 | 1,46 | 0,00% | - |
| 18.06.2025 | 1,47 | 1,47 | 1,41 | 1,46 | 0,34% | 150,00 |
| 17.06.2025 | 1,47 | 1,47 | 1,46 | 1,46 | -1,02% | - |
| 16.06.2025 | 1,36 | 1,52 | 1,36 | 1,47 | 0,00% | 12,00 |
| 13.06.2025 | 1,51 | 1,51 | 1,43 | 1,47 | -3,92% | - |
| 12.06.2025 | 1,55 | 1,55 | 1,53 | 1,53 | -1,29% | - |
| 11.06.2025 | 1,55 | 1,55 | 1,50 | 1,55 | 0,98% | 95,00 |
| 10.06.2025 | 1,45 | 1,62 | 1,45 | 1,54 | 0,33% | 1.684,00 |
| 09.06.2025 | 1,46 | 1,56 | 1,46 | 1,53 | 0,99% | 8.716,00 |
| 06.06.2025 | 1,55 | 1,55 | 1,52 | 1,52 | -1,94% | 1.500,00 |
| 05.06.2025 | 1,48 | 1,55 | 1,48 | 1,55 | 1,64% | 45,00 |
| 04.06.2025 | 1,55 | 1,57 | 1,52 | 1,52 | 0,00% | 2,00 |
| 03.06.2025 | 1,55 | 1,55 | 1,52 | 1,52 | 0,66% | 200,00 |
| 02.06.2025 | 1,47 | 1,55 | 1,47 | 1,51 | -2,27% | 1.005,00 |
| 30.05.2025 | 1,52 | 1,57 | 1,52 | 1,55 | 1,31% | 3,00 |
| 29.05.2025 | 1,52 | 1,55 | 1,52 | 1,53 | -1,29% | 20,00 |
| 28.05.2025 | 1,52 | 1,55 | 1,52 | 1,55 | -0,32% | - |
| 27.05.2025 | 1,50 | 1,58 | 1,50 | 1,55 | 0,98% | 93,00 |
| 26.05.2025 | 1,51 | 1,57 | 1,49 | 1,54 | 1,99% | 148,00 |
| 23.05.2025 | 1,51 | 1,53 | 1,51 | 1,51 | -0,33% | - |
| 22.05.2025 | 1,52 | 1,55 | 1,50 | 1,51 | -0,33% | - |
| 21.05.2025 | 1,54 | 1,57 | 1,51 | 1,52 | -3,19% | 3,00 |
| 20.05.2025 | 1,52 | 1,58 | 1,46 | 1,57 | 3,30% | 16.439,00 |
| 19.05.2025 | 1,46 | 1,57 | 1,46 | 1,52 | 0,00% | 3.187,00 |
| 16.05.2025 | 1,49 | 1,55 | 1,49 | 1,52 | -0,33% | 19,00 |
| 15.05.2025 | 1,53 | 1,58 | 1,47 | 1,52 | -0,33% | 3.251,00 |
| 14.05.2025 | 1,56 | 1,58 | 1,51 | 1,53 | 0,66% | 1.313,00 |
| 13.05.2025 | 1,52 | 1,57 | 1,52 | 1,52 | -1,94% | 1.012,00 |
| 12.05.2025 | 1,50 | 1,57 | 1,50 | 1,55 | 0,65% | 380,00 |
| 09.05.2025 | 1,53 | 1,57 | 1,50 | 1,54 | 0,33% | 4.639,00 |
| 08.05.2025 | 1,44 | 1,66 | 1,44 | 1,53 | 1,66% | 4.844,00 |
| 07.05.2025 | 1,46 | 1,57 | 1,46 | 1,51 | 0,00% | 1.831,00 |
| 06.05.2025 | 1,57 | 1,57 | 1,42 | 1,51 | -1,31% | 3.220,00 |
| 05.05.2025 | 1,29 | 1,57 | 1,29 | 1,53 | 15,09% | 8.598,00 |
| 02.05.2025 | 1,34 | 1,45 | 1,25 | 1,33 | -1,49% | 5.023,00 |
| 30.04.2025 | 1,33 | 1,42 | 1,24 | 1,35 | 14,47% | 10.882,00 |
| 29.04.2025 | 1,20 | 1,25 | 1,10 | 1,18 | -2,08% | 4.504,00 |
| 28.04.2025 | 1,19 | 1,22 | 1,15 | 1,20 | 0,42% | 140,00 |
| 25.04.2025 | 1,21 | 1,27 | 1,12 | 1,20 | 1,27% | 352,00 |
| 24.04.2025 | 1,19 | 1,25 | 1,13 | 1,18 | 0,43% | 1.056,00 |