15,080€
2,31%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 14,81 | 15,28 | 14,74 | 15,19 | 2,36% | - |
| 01.04.2026 | 14,90 | 14,95 | 14,72 | 14,84 | -0,07% | - |
| 31.03.2026 | 14,45 | 14,87 | 14,25 | 14,85 | 2,98% | - |
| 30.03.2026 | 13,91 | 14,54 | 13,85 | 14,42 | 3,82% | 9.450,00 |
| 27.03.2026 | 14,03 | 14,40 | 13,66 | 13,89 | -1,00% | - |
| 26.03.2026 | 14,77 | 14,81 | 13,91 | 14,03 | -5,33% | - |
| 25.03.2026 | 14,28 | 14,83 | 14,17 | 14,82 | 3,71% | - |
| 24.03.2026 | 14,59 | 14,72 | 14,06 | 14,29 | -2,72% | 4.200,00 |
| 23.03.2026 | 14,38 | 15,49 | 14,23 | 14,69 | 1,45% | 2.500,00 |
| 20.03.2026 | 14,63 | 14,63 | 14,36 | 14,48 | -0,55% | 700,00 |
| 19.03.2026 | 15,02 | 15,05 | 14,38 | 14,56 | -4,02% | - |
| 18.03.2026 | 15,43 | 16,11 | 14,98 | 15,17 | -1,37% | - |
| 17.03.2026 | 15,40 | 15,60 | 15,21 | 15,38 | -0,58% | 7.962,00 |
| 16.03.2026 | 14,90 | 15,75 | 14,79 | 15,47 | 4,25% | - |
| 13.03.2026 | 15,35 | 15,37 | 14,77 | 14,84 | -3,20% | 8.240,00 |
| 12.03.2026 | 15,40 | 15,55 | 15,27 | 15,33 | -0,84% | - |
| 11.03.2026 | 15,83 | 15,84 | 15,46 | 15,46 | -2,34% | - |
| 10.03.2026 | 15,22 | 16,19 | 15,22 | 15,83 | 4,35% | 4.800,00 |
| 09.03.2026 | 15,55 | 15,61 | 15,14 | 15,17 | -2,51% | 17.456,00 |
| 06.03.2026 | 15,97 | 15,97 | 15,49 | 15,56 | -2,26% | 4.300,00 |
| 05.03.2026 | 16,02 | 16,09 | 15,73 | 15,92 | -0,62% | - |
| 04.03.2026 | 16,44 | 16,50 | 16,01 | 16,02 | -3,20% | 3.400,00 |
| 03.03.2026 | 16,98 | 16,98 | 16,43 | 16,55 | -2,47% | 4.000,00 |
| 02.03.2026 | 17,03 | 17,26 | 16,90 | 16,97 | -1,22% | 7.296,00 |
| 27.02.2026 | 16,41 | 17,28 | 16,35 | 17,18 | 4,69% | 12.400,00 |
| 26.02.2026 | 16,07 | 16,73 | 16,00 | 16,41 | 2,18% | 2.200,00 |
| 25.02.2026 | 16,08 | 16,61 | 16,01 | 16,06 | -0,37% | - |
| 24.02.2026 | 16,19 | 16,29 | 15,97 | 16,12 | 0,06% | - |
| 23.02.2026 | 16,11 | 16,68 | 15,94 | 16,11 | 1,58% | 3.600,00 |
| 20.02.2026 | 15,99 | 16,47 | 15,52 | 15,86 | -0,69% | 3.120,00 |
| 19.02.2026 | 16,17 | 16,70 | 15,76 | 15,97 | -1,30% | 8.750,00 |
| 18.02.2026 | 16,44 | 16,72 | 16,09 | 16,18 | -1,88% | 1.190,00 |
| 17.02.2026 | 16,27 | 16,50 | 16,22 | 16,49 | 1,48% | 1.820,00 |
| 16.02.2026 | 16,58 | 16,66 | 16,17 | 16,25 | -1,93% | - |
| 13.02.2026 | 16,73 | 16,78 | 16,45 | 16,57 | -0,42% | 2.280,00 |
| 12.02.2026 | 16,73 | 16,75 | 16,48 | 16,64 | -0,36% | - |
| 11.02.2026 | 16,91 | 16,97 | 16,51 | 16,70 | -2,34% | - |
| 09.02.2026 | 17,09 | 17,52 | 16,95 | 17,10 | 0,65% | - |
| 06.02.2026 | 16,39 | 17,13 | 16,33 | 16,99 | 3,53% | 100,00 |
| 05.02.2026 | 16,90 | 17,33 | 16,35 | 16,41 | -2,78% | - |
| 04.02.2026 | 17,36 | 17,61 | 16,88 | 16,88 | -2,76% | 420,00 |
| 03.02.2026 | 17,96 | 17,98 | 17,26 | 17,36 | -0,69% | - |
| 02.02.2026 | 18,14 | 18,50 | 17,11 | 17,48 | -3,69% | 3.967,00 |
| 30.01.2026 | 16,86 | 18,36 | 16,86 | 18,15 | 7,72% | 915,00 |
| 29.01.2026 | 17,17 | 17,28 | 16,85 | 16,85 | -1,35% | 2.200,00 |
| 28.01.2026 | 17,21 | 17,21 | 17,00 | 17,08 | -0,35% | - |
| 27.01.2026 | 17,30 | 17,36 | 17,09 | 17,14 | -0,23% | - |
| 26.01.2026 | 17,26 | 17,26 | 17,00 | 17,18 | -0,17% | 152,00 |
| 23.01.2026 | 17,14 | 17,28 | 16,88 | 17,21 | 0,41% | - |
| 22.01.2026 | 17,04 | 17,14 | 16,88 | 17,14 | 0,47% | - |
| 21.01.2026 | 17,15 | 17,21 | 16,88 | 17,06 | 0,06% | - |
| 20.01.2026 | 17,39 | 17,76 | 16,99 | 17,05 | -2,12% | 16,00 |
| 19.01.2026 | 17,44 | 17,44 | 17,12 | 17,42 | 0,06% | - |
| 16.01.2026 | 17,27 | 17,46 | 17,04 | 17,41 | 0,52% | - |
| 15.01.2026 | 17,76 | 17,77 | 17,16 | 17,32 | -2,42% | 2.665,00 |
| 14.01.2026 | 18,08 | 18,10 | 17,56 | 17,75 | -1,83% | - |
| 13.01.2026 | 18,80 | 18,80 | 18,07 | 18,08 | -3,62% | - |
| 12.01.2026 | 18,56 | 18,80 | 18,56 | 18,76 | 0,54% | 5.400,00 |
| 09.01.2026 | 18,60 | 18,81 | 18,36 | 18,66 | 0,05% | 850,00 |
| 08.01.2026 | 18,67 | 18,81 | 18,62 | 18,65 | -0,27% | - |
| 07.01.2026 | 18,40 | 18,71 | 18,40 | 18,70 | 1,58% | 1.750,00 |
| 06.01.2026 | 18,41 | 18,60 | 18,38 | 18,41 | 0,49% | - |
| 05.01.2026 | 18,19 | 18,61 | 17,86 | 18,32 | 1,22% | - |
| 02.01.2026 | 18,93 | 19,26 | 18,10 | 18,10 | -0,33% | - |
| 30.12.2025 | 18,21 | 18,30 | 17,88 | 18,16 | 0,00% | - |
| 29.12.2025 | 17,88 | 18,21 | 17,68 | 18,16 | 1,74% | - |
| 23.12.2025 | 17,77 | 17,97 | 17,76 | 17,85 | 0,62% | - |
| 22.12.2025 | 17,99 | 18,00 | 17,58 | 17,74 | 0,11% | - |
| 19.12.2025 | 17,75 | 17,93 | 17,71 | 17,72 | -0,11% | - |
| 18.12.2025 | 17,83 | 17,98 | 17,60 | 17,74 | -1,00% | - |
| 17.12.2025 | 17,67 | 17,92 | 17,55 | 17,92 | 1,41% | - |
| 16.12.2025 | 17,35 | 17,68 | 17,29 | 17,67 | 1,38% | 1.250,00 |
| 15.12.2025 | 17,42 | 17,52 | 17,36 | 17,43 | -0,29% | - |
| 12.12.2025 | 17,58 | 17,59 | 17,35 | 17,48 | -0,91% | 3.500,00 |
| 11.12.2025 | 18,00 | 18,04 | 17,62 | 17,64 | -2,00% | 1.920,00 |
| 10.12.2025 | 17,87 | 18,11 | 17,83 | 18,00 | 0,95% | 1.200,00 |
| 09.12.2025 | 18,25 | 18,25 | 17,76 | 17,83 | -0,06% | - |
| 08.12.2025 | 17,85 | 18,11 | 17,74 | 17,84 | -0,83% | 2.625,00 |
| 05.12.2025 | 19,34 | 19,77 | 17,60 | 17,99 | -6,88% | 5.075,00 |
| 04.12.2025 | 18,70 | 19,71 | 18,67 | 19,32 | 3,43% | 1.000,00 |
| 03.12.2025 | 18,53 | 18,76 | 18,45 | 18,68 | 0,97% | - |
| 02.12.2025 | 18,32 | 18,60 | 18,26 | 18,50 | 1,20% | 4.400,00 |
| 01.12.2025 | 18,00 | 18,81 | 17,97 | 18,28 | 2,07% | 12.575,00 |
| 28.11.2025 | 17,37 | 18,16 | 17,37 | 17,91 | 3,11% | - |
| 27.11.2025 | 17,28 | 17,43 | 16,66 | 17,37 | 1,70% | 4.589,00 |
| 26.11.2025 | 17,37 | 17,61 | 17,07 | 17,08 | -1,61% | 912,00 |
| 25.11.2025 | 16,09 | 17,39 | 16,09 | 17,36 | 7,96% | - |
| 24.11.2025 | 15,91 | 16,18 | 15,87 | 16,08 | 1,07% | - |
| 21.11.2025 | 16,27 | 16,55 | 15,91 | 15,91 | -2,39% | 255,00 |
| 20.11.2025 | 15,97 | 17,01 | 15,86 | 16,30 | 2,52% | - |
| 19.11.2025 | 15,59 | 16,69 | 15,50 | 15,90 | 2,05% | 4.880,00 |
| 18.11.2025 | 14,91 | 15,92 | 14,90 | 15,58 | 1,30% | 9.718,00 |
| 17.11.2025 | 14,73 | 15,51 | 14,66 | 15,38 | 4,41% | - |
| 14.11.2025 | 14,40 | 14,73 | 14,40 | 14,73 | 3,15% | - |
| 13.11.2025 | 14,70 | 14,88 | 14,28 | 14,28 | -3,25% | - |
| 12.11.2025 | 14,69 | 14,88 | 14,69 | 14,76 | -1,73% | - |
| 11.11.2025 | 14,80 | 15,28 | 14,80 | 15,02 | 2,18% | - |
| 10.11.2025 | 14,33 | 15,04 | 14,27 | 14,70 | 3,23% | - |
| 07.11.2025 | 14,44 | 14,48 | 14,24 | 14,24 | -0,84% | - |
| 06.11.2025 | 14,52 | 14,71 | 14,36 | 14,36 | -1,10% | 1.800,00 |