14,475€
-6,01%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 15,35 | 15,40 | 14,33 | 14,45 | -6,47% | - |
| 03.04.2025 | 15,65 | 16,05 | 15,25 | 15,45 | -3,13% | 2.950,00 |
| 02.04.2025 | 16,15 | 16,63 | 15,70 | 15,95 | 0,95% | 2.300,00 |
| 01.04.2025 | 14,75 | 16,23 | 14,68 | 15,80 | 6,58% | - |
| 31.03.2025 | 14,88 | 14,88 | 14,45 | 14,83 | -0,50% | 1.200,00 |
| 28.03.2025 | 14,78 | 15,05 | 14,68 | 14,90 | -0,67% | - |
| 27.03.2025 | 14,78 | 15,40 | 14,68 | 15,00 | 1,35% | - |
| 26.03.2025 | 14,65 | 15,08 | 14,63 | 14,80 | 1,02% | 8.525,00 |
| 25.03.2025 | 14,65 | 14,83 | 14,63 | 14,65 | 0,34% | 10.000,00 |
| 24.03.2025 | 14,80 | 14,85 | 14,58 | 14,60 | -1,18% | 3.300,00 |
| 21.03.2025 | 14,58 | 15,00 | 14,55 | 14,78 | 1,37% | - |
| 20.03.2025 | 14,73 | 14,90 | 14,53 | 14,58 | -1,02% | - |
| 19.03.2025 | 14,30 | 14,83 | 14,20 | 14,73 | 3,33% | - |
| 18.03.2025 | 14,13 | 14,85 | 14,08 | 14,25 | 0,88% | - |
| 17.03.2025 | 14,28 | 14,28 | 14,05 | 14,13 | 0,71% | 3.220,00 |
| 14.03.2025 | 14,10 | 14,20 | 13,93 | 14,03 | -0,53% | 9.800,00 |
| 13.03.2025 | 14,25 | 14,25 | 13,95 | 14,10 | -1,05% | - |
| 12.03.2025 | 14,20 | 14,33 | 13,95 | 14,25 | 2,15% | - |
| 11.03.2025 | 14,40 | 14,43 | 13,75 | 13,95 | -2,96% | 35,00 |
| 10.03.2025 | 14,75 | 14,88 | 14,15 | 14,38 | -2,71% | - |
| 07.03.2025 | 14,63 | 14,85 | 14,60 | 14,78 | 0,85% | - |
| 06.03.2025 | 14,75 | 14,90 | 14,65 | 14,65 | -1,35% | 10.600,00 |
| 05.03.2025 | 14,28 | 15,13 | 14,15 | 14,85 | 4,21% | 10.500,00 |
| 04.03.2025 | 14,18 | 14,28 | 14,08 | 14,25 | 0,35% | 4.620,00 |
| 03.03.2025 | 14,10 | 14,40 | 14,00 | 14,20 | -1,39% | - |
| 28.02.2025 | 14,48 | 14,55 | 14,20 | 14,40 | -0,69% | - |
| 27.02.2025 | 14,35 | 14,65 | 14,33 | 14,50 | 0,69% | 510,00 |
| 26.02.2025 | 14,38 | 14,73 | 14,30 | 14,40 | 0,35% | 1.836,00 |
| 25.02.2025 | 14,33 | 14,45 | 14,15 | 14,35 | 0,70% | - |
| 24.02.2025 | 14,43 | 14,65 | 14,20 | 14,25 | -0,87% | 6.836,00 |
| 21.02.2025 | 14,45 | 14,75 | 14,28 | 14,38 | -0,17% | 2.000,00 |
| 20.02.2025 | 14,38 | 14,55 | 14,30 | 14,40 | 0,52% | - |
| 19.02.2025 | 14,80 | 15,08 | 14,33 | 14,33 | -3,21% | 8.478,00 |
| 18.02.2025 | 14,55 | 14,80 | 14,55 | 14,80 | 1,72% | 7.000,00 |
| 17.02.2025 | 14,15 | 14,65 | 14,10 | 14,55 | 2,46% | 5.100,00 |
| 14.02.2025 | 14,58 | 14,70 | 14,15 | 14,20 | -2,57% | 4.200,00 |
| 13.02.2025 | 14,03 | 14,83 | 13,95 | 14,58 | 4,11% | 5.300,00 |
| 12.02.2025 | 14,60 | 14,70 | 13,80 | 14,00 | -4,76% | - |
| 11.02.2025 | 14,68 | 14,75 | 14,35 | 14,70 | 0,34% | - |
| 10.02.2025 | 14,08 | 14,78 | 14,00 | 14,65 | 4,09% | - |
| 07.02.2025 | 13,98 | 14,63 | 13,98 | 14,08 | 0,54% | 9.240,00 |
| 06.02.2025 | 14,83 | 14,90 | 13,63 | 14,00 | -5,41% | 15.150,00 |
| 05.02.2025 | 14,95 | 15,03 | 14,63 | 14,80 | -1,00% | - |
| 04.02.2025 | 15,03 | 15,78 | 14,60 | 14,95 | 0,00% | 12.600,00 |
| 03.02.2025 | 14,63 | 15,18 | 14,48 | 14,95 | 1,70% | - |
| 31.01.2025 | 14,90 | 14,90 | 14,30 | 14,70 | -0,84% | 16.630,00 |
| 30.01.2025 | 14,95 | 15,23 | 14,83 | 14,83 | -0,50% | - |
| 29.01.2025 | 15,05 | 15,18 | 14,88 | 14,90 | -1,00% | - |
| 28.01.2025 | 14,98 | 15,18 | 14,80 | 15,05 | 0,67% | - |
| 27.01.2025 | 14,58 | 15,65 | 13,80 | 14,95 | 2,22% | 1.220,00 |
| 24.01.2025 | 15,30 | 15,30 | 14,55 | 14,63 | -4,41% | 3.200,00 |
| 23.01.2025 | 15,23 | 15,30 | 14,83 | 15,30 | 0,49% | 6.640,00 |
| 22.01.2025 | 15,10 | 15,40 | 15,08 | 15,23 | -0,16% | 954,00 |
| 21.01.2025 | 15,63 | 15,68 | 15,10 | 15,25 | -2,71% | 17.396,00 |
| 20.01.2025 | 15,80 | 15,98 | 15,63 | 15,68 | -0,79% | 1.512,00 |
| 17.01.2025 | 15,68 | 16,30 | 15,25 | 15,80 | 0,48% | 5.500,00 |
| 16.01.2025 | 15,80 | 16,20 | 15,45 | 15,73 | -0,47% | - |
| 15.01.2025 | 15,50 | 16,15 | 15,35 | 15,80 | 1,94% | - |
| 14.01.2025 | 15,08 | 15,53 | 15,08 | 15,50 | 1,97% | - |
| 13.01.2025 | 15,43 | 15,60 | 15,00 | 15,20 | -1,62% | 1.500,00 |
| 10.01.2025 | 15,43 | 16,58 | 15,35 | 15,45 | -0,48% | 3.174,00 |
| 09.01.2025 | 15,73 | 15,75 | 15,48 | 15,53 | -1,11% | 7.250,00 |
| 08.01.2025 | 16,25 | 16,43 | 15,65 | 15,70 | -3,38% | 5.300,00 |
| 07.01.2025 | 16,53 | 16,75 | 16,23 | 16,25 | -1,52% | - |
| 06.01.2025 | 16,63 | 16,63 | 16,40 | 16,50 | -0,90% | - |
| 03.01.2025 | 16,43 | 17,48 | 16,15 | 16,65 | 1,37% | 333,00 |
| 02.01.2025 | 16,63 | 16,68 | 16,20 | 16,43 | 2,02% | 1.118,00 |
| 30.12.2024 | 16,05 | 17,03 | 16,00 | 16,10 | -0,31% | 600,00 |
| 27.12.2024 | 16,18 | 16,55 | 15,83 | 16,15 | 0,16% | 850,00 |
| 23.12.2024 | 15,75 | 17,30 | 15,60 | 16,13 | 2,38% | 6.730,00 |
| 20.12.2024 | 15,88 | 15,98 | 14,55 | 15,75 | -0,94% | 1.040,00 |
| 19.12.2024 | 15,65 | 16,20 | 15,65 | 15,90 | 1,44% | - |
| 18.12.2024 | 16,20 | 16,20 | 15,38 | 15,68 | -3,24% | - |
| 17.12.2024 | 16,40 | 16,45 | 16,20 | 16,20 | -1,37% | - |
| 16.12.2024 | 16,25 | 16,45 | 16,25 | 16,43 | 0,46% | - |
| 13.12.2024 | 16,45 | 16,68 | 16,30 | 16,35 | -0,61% | 32.200,00 |
| 12.12.2024 | 16,40 | 16,58 | 16,40 | 16,45 | 0,30% | 1.560,00 |
| 11.12.2024 | 16,60 | 16,80 | 16,40 | 16,40 | -1,06% | 6.300,00 |
| 10.12.2024 | 16,25 | 16,70 | 16,23 | 16,58 | 2,31% | - |
| 09.12.2024 | 16,78 | 17,23 | 16,20 | 16,20 | -3,57% | 19.730,00 |
| 06.12.2024 | 15,95 | 16,80 | 15,73 | 16,80 | 5,16% | - |
| 05.12.2024 | 16,03 | 16,53 | 15,95 | 15,98 | -1,39% | - |
| 04.12.2024 | 15,98 | 16,68 | 15,75 | 16,20 | 1,41% | 10.042,00 |
| 03.12.2024 | 16,40 | 16,40 | 15,25 | 15,98 | -2,29% | 17.980,00 |
| 02.12.2024 | 15,70 | 16,45 | 15,40 | 16,35 | 4,14% | 1.240,00 |
| 29.11.2024 | 16,00 | 16,00 | 15,65 | 15,70 | -1,88% | 100,00 |
| 28.11.2024 | 16,25 | 16,25 | 15,60 | 16,00 | -1,54% | 225,00 |
| 27.11.2024 | 16,45 | 16,65 | 16,15 | 16,25 | -0,61% | - |
| 26.11.2024 | 16,30 | 16,50 | 16,25 | 16,35 | 0,93% | 885,00 |
| 25.11.2024 | 16,40 | 16,65 | 16,20 | 16,20 | -1,52% | - |
| 22.11.2024 | 16,20 | 16,65 | 16,20 | 16,45 | 1,54% | 640,00 |
| 21.11.2024 | 17,25 | 17,25 | 16,10 | 16,20 | -5,26% | 240,00 |
| 20.11.2024 | 17,60 | 17,70 | 17,10 | 17,10 | -3,12% | 659,00 |
| 19.11.2024 | 16,70 | 18,40 | 16,70 | 17,65 | 5,37% | 1.100,00 |
| 18.11.2024 | 16,40 | 16,90 | 16,40 | 16,75 | 2,13% | 200,00 |
| 15.11.2024 | 16,50 | 16,50 | 16,25 | 16,40 | -0,61% | 201,00 |
| 14.11.2024 | 16,35 | 16,65 | 16,20 | 16,50 | 0,92% | - |
| 13.11.2024 | 16,35 | 16,40 | 16,15 | 16,35 | 0,93% | 2,00 |
| 12.11.2024 | 16,25 | 16,45 | 16,15 | 16,20 | 0,62% | 80,00 |
| 11.11.2024 | 16,45 | 16,55 | 16,05 | 16,10 | -1,53% | 1.160,00 |