1,710€
-0,58%
Echtzeit-Aktienkurs Maternus-Kliniken AG
Bid:
Ask:
Aktienkurse zur Maternus-Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,73 | 1,78 | 1,71 | 1,71 | -0,58% | 15,00 |
| 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 |
| 27.09.2024 | 1,87 | 2,08 | 1,73 | 1,83 | -7,36% | 2.610,00 |
| 26.09.2024 | 2,15 | 2,60 | 1,78 | 1,97 | -8,37% | 19.330,00 |
| 25.09.2024 | 1,71 | 2,30 | 1,65 | 2,15 | 25,73% | 9.492,00 |
| 24.09.2024 | 1,71 | 1,77 | 1,71 | 1,71 | 0,29% | 1,00 |
| 23.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,29% | - |
| 20.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,29% | - |
| 19.09.2024 | 1,71 | 1,77 | 1,71 | 1,71 | -0,29% | 1,00 |
| 18.09.2024 | 1,77 | 1,77 | 1,71 | 1,71 | -3,12% | - |
| 17.09.2024 | 1,78 | 1,78 | 1,72 | 1,77 | -0,56% | - |
| 16.09.2024 | 1,76 | 1,78 | 1,69 | 1,78 | 0,85% | 24,00 |
| 13.09.2024 | 1,75 | 1,84 | 1,73 | 1,76 | 2,33% | 5,00 |
| 12.09.2024 | 1,78 | 1,79 | 1,72 | 1,72 | -1,99% | - |
| 11.09.2024 | 1,86 | 1,86 | 1,75 | 1,76 | -5,14% | - |
| 10.09.2024 | 1,75 | 1,93 | 1,69 | 1,85 | 5,71% | 54,00 |
| 09.09.2024 | 1,74 | 1,83 | 1,67 | 1,75 | 1,45% | 2,00 |
| 06.09.2024 | 1,75 | 1,75 | 1,73 | 1,73 | -0,58% | - |
| 05.09.2024 | 1,74 | 1,79 | 1,71 | 1,74 | 1,17% | 56,00 |
| 04.09.2024 | 1,71 | 1,73 | 1,66 | 1,72 | 1,78% | - |
| 03.09.2024 | 1,69 | 1,71 | 1,65 | 1,69 | 0,00% | 50,00 |
| 02.09.2024 | 1,71 | 1,76 | 1,66 | 1,69 | -0,30% | 1,00 |
| 30.08.2024 | 1,67 | 1,71 | 1,65 | 1,69 | 2,42% | - |
| 29.08.2024 | 1,68 | 1,68 | 1,65 | 1,65 | -1,49% | - |
| 28.08.2024 | 1,64 | 1,68 | 1,62 | 1,68 | 3,72% | - |
| 27.08.2024 | 1,57 | 1,66 | 1,57 | 1,62 | 0,62% | 5.000,00 |
| 26.08.2024 | 1,44 | 1,61 | 1,41 | 1,61 | 13,03% | 8.985,00 |
| 23.08.2024 | 1,48 | 1,48 | 1,39 | 1,42 | -2,07% | 740,00 |
| 22.08.2024 | 1,50 | 1,50 | 1,45 | 1,45 | -1,02% | 220,00 |
| 21.08.2024 | 1,52 | 1,52 | 1,46 | 1,47 | -2,01% | - |
| 20.08.2024 | 1,56 | 1,56 | 1,45 | 1,50 | -4,17% | - |
| 19.08.2024 | 1,63 | 1,63 | 1,48 | 1,56 | -4,29% | 1.000,00 |
| 16.08.2024 | 1,57 | 1,64 | 1,55 | 1,63 | 0,62% | - |
| 15.08.2024 | 1,60 | 1,69 | 1,60 | 1,62 | 1,25% | 100,00 |
| 14.08.2024 | 1,63 | 1,63 | 1,57 | 1,60 | -1,54% | 999,00 |
| 13.08.2024 | 1,64 | 1,64 | 1,62 | 1,63 | -0,61% | - |
| 12.08.2024 | 1,64 | 1,64 | 1,63 | 1,64 | -0,30% | - |
| 09.08.2024 | 1,66 | 1,66 | 1,63 | 1,64 | 0,61% | - |
| 08.08.2024 | 1,65 | 1,67 | 1,63 | 1,63 | 0,31% | - |
| 07.08.2024 | 1,65 | 1,66 | 1,62 | 1,63 | 4,17% | - |
| 06.08.2024 | 1,60 | 1,61 | 1,53 | 1,56 | -1,27% | - |
| 05.08.2024 | 1,63 | 1,75 | 1,56 | 1,58 | -7,06% | - |
| 02.08.2024 | 1,79 | 1,79 | 1,70 | 1,70 | -3,41% | - |
| 01.08.2024 | 1,79 | 1,79 | 1,76 | 1,76 | -0,85% | - |
| 31.07.2024 | 1,81 | 1,90 | 1,72 | 1,78 | -0,84% | 500,00 |
| 30.07.2024 | 1,80 | 1,80 | 1,79 | 1,79 | -1,38% | - |
| 29.07.2024 | 1,83 | 1,83 | 1,80 | 1,82 | -0,27% | - |
| 26.07.2024 | 1,94 | 1,94 | 1,77 | 1,82 | -6,67% | - |
| 25.07.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,00% | - |
| 24.07.2024 | 2,04 | 2,04 | 1,80 | 1,95 | -3,94% | 4.000,00 |
| 23.07.2024 | 2,05 | 2,05 | 2,03 | 2,03 | 0,74% | - |
| 22.07.2024 | 2,05 | 2,05 | 1,94 | 2,02 | -0,74% | 1,00 |
| 19.07.2024 | 2,06 | 2,06 | 1,94 | 2,03 | -0,25% | 9,00 |
| 18.07.2024 | 2,06 | 2,06 | 2,01 | 2,04 | 0,00% | - |
| 17.07.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 16.07.2024 | 2,01 | 2,02 | 2,00 | 2,02 | 0,25% | - |
| 15.07.2024 | 1,99 | 2,01 | 1,99 | 2,01 | 1,01% | - |
| 12.07.2024 | 1,93 | 1,99 | 1,93 | 1,99 | 3,11% | - |
| 11.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 10.07.2024 | 1,93 | 2,00 | 1,93 | 1,93 | -2,03% | 175,00 |
| 09.07.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -3,90% | - |
| 08.07.2024 | 2,05 | 2,05 | 2,05 | 2,05 | 0,00% | - |
| 05.07.2024 | 2,24 | 2,24 | 2,04 | 2,05 | -8,89% | 4.178,00 |
| 04.07.2024 | 2,22 | 2,29 | 2,18 | 2,25 | 10,02% | 98,00 |
| 03.07.2024 | 1,99 | 2,07 | 1,99 | 2,05 | 1,74% | - |
| 02.07.2024 | 1,86 | 2,04 | 1,85 | 2,01 | 14,20% | 5.500,00 |
| 01.07.2024 | 1,75 | 1,79 | 1,74 | 1,76 | 2,33% | - |
| 28.06.2024 | 1,68 | 1,74 | 1,68 | 1,72 | 2,38% | 3.608,00 |
| 27.06.2024 | 1,71 | 1,71 | 1,68 | 1,68 | -0,88% | - |
| 26.06.2024 | 1,62 | 1,73 | 1,62 | 1,70 | 5,28% | - |
| 25.06.2024 | 1,61 | 1,61 | 1,59 | 1,61 | 0,00% | - |
| 24.06.2024 | 1,62 | 1,62 | 1,59 | 1,61 | 0,31% | - |
| 21.06.2024 | 1,62 | 1,62 | 1,61 | 1,61 | 0,63% | - |
| 20.06.2024 | 1,61 | 1,61 | 1,60 | 1,60 | -0,93% | - |
| 19.06.2024 | 1,63 | 1,63 | 1,60 | 1,61 | -1,23% | - |