15,750€
3,08%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 14,91 | 15,92 | 14,90 | 15,72 | 2,21% | 5.650,00 |
| 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 |
| 05.11.2025 | 14,64 | 14,66 | 14,47 | 14,52 | -0,14% | - |
| 04.11.2025 | 15,17 | 15,17 | 14,54 | 14,54 | -4,09% | - |
| 03.11.2025 | 15,78 | 15,87 | 15,04 | 15,16 | -4,17% | 1.700,00 |
| 31.10.2025 | 15,03 | 15,82 | 14,96 | 15,82 | 5,89% | 1.300,00 |
| 30.10.2025 | 14,55 | 15,46 | 14,55 | 14,94 | 2,05% | 5.100,00 |
| 29.10.2025 | 14,62 | 14,84 | 14,61 | 14,64 | 0,14% | - |
| 28.10.2025 | 14,70 | 15,09 | 14,58 | 14,62 | 0,14% | - |
| 27.10.2025 | 14,15 | 14,74 | 14,11 | 14,60 | 4,06% | - |
| 24.10.2025 | 14,43 | 15,20 | 14,03 | 14,03 | -1,54% | 1.264,00 |
| 23.10.2025 | 15,00 | 15,02 | 14,25 | 14,25 | -3,98% | 1.600,00 |
| 22.10.2025 | 15,28 | 15,70 | 14,84 | 14,84 | -3,07% | - |
| 21.10.2025 | 15,24 | 15,44 | 15,20 | 15,31 | 0,99% | 8.640,00 |
| 20.10.2025 | 15,69 | 15,83 | 15,16 | 15,16 | -3,01% | 1.980,00 |
| 17.10.2025 | 15,64 | 16,42 | 15,09 | 15,63 | 11,64% | 800,00 |
| 16.10.2025 | 14,43 | 16,25 | 14,00 | 14,00 | -2,23% | 5.730,00 |
| 15.10.2025 | 15,11 | 15,13 | 14,32 | 14,32 | -4,91% | - |
| 14.10.2025 | 15,49 | 15,58 | 14,82 | 15,06 | -4,08% | 19.980,00 |
| 13.10.2025 | 14,21 | 15,75 | 14,21 | 15,70 | 11,98% | 4.544,00 |
| 10.10.2025 | 14,03 | 14,87 | 14,00 | 14,02 | 0,29% | 24.072,00 |
| 09.10.2025 | 13,96 | 14,55 | 13,84 | 13,98 | 1,01% | 20.790,00 |
| 08.10.2025 | 14,01 | 14,04 | 13,84 | 13,84 | -1,14% | - |
| 07.10.2025 | 14,00 | 14,13 | 13,88 | 14,00 | 0,72% | 4.080,00 |
| 06.10.2025 | 14,21 | 14,22 | 13,88 | 13,90 | -1,07% | 10.400,00 |
| 03.10.2025 | 14,24 | 14,24 | 14,03 | 14,05 | -1,61% | - |
| 02.10.2025 | 14,11 | 14,42 | 13,95 | 14,28 | 2,00% | - |
| 01.10.2025 | 14,26 | 14,85 | 13,96 | 14,00 | -0,64% | - |
| 30.09.2025 | 14,09 | 14,10 | 14,09 | 14,09 | 0,57% | - |
| 29.09.2025 | 14,24 | 14,26 | 14,01 | 14,01 | -2,30% | - |
| 26.09.2025 | 13,74 | 14,37 | 13,63 | 14,34 | 4,29% | 3.000,00 |
| 25.09.2025 | 14,02 | 14,02 | 13,72 | 13,75 | -2,20% | 1.500,00 |
| 24.09.2025 | 14,14 | 14,34 | 13,54 | 14,06 | -0,35% | - |
| 23.09.2025 | 13,97 | 14,18 | 13,97 | 14,11 | -0,63% | 1.010,00 |
| 22.09.2025 | 14,40 | 14,40 | 14,11 | 14,20 | -0,21% | - |
| 19.09.2025 | 13,92 | 14,51 | 13,90 | 14,23 | 1,72% | - |
| 18.09.2025 | 13,77 | 14,07 | 13,52 | 13,99 | 1,97% | - |
| 17.09.2025 | 13,67 | 13,74 | 13,63 | 13,72 | 0,59% | - |
| 16.09.2025 | 13,67 | 13,75 | 13,58 | 13,64 | -3,19% | - |
| 15.09.2025 | 14,08 | 14,11 | 14,05 | 14,09 | -0,84% | - |
| 12.09.2025 | 13,40 | 14,60 | 13,27 | 14,21 | 4,64% | - |
| 11.09.2025 | 13,62 | 13,71 | 13,39 | 13,58 | 0,44% | - |
| 10.09.2025 | 13,61 | 13,63 | 12,86 | 13,52 | 3,60% | - |
| 09.09.2025 | 13,93 | 14,55 | 13,03 | 13,05 | -4,26% | 1.000,00 |
| 08.09.2025 | 13,55 | 13,63 | 13,37 | 13,63 | 0,66% | - |
| 05.09.2025 | 13,37 | 13,54 | 13,15 | 13,54 | 1,42% | - |
| 04.09.2025 | 13,51 | 13,67 | 13,13 | 13,35 | -1,11% | 14.500,00 |
| 03.09.2025 | 13,37 | 13,62 | 13,37 | 13,50 | 0,82% | - |
| 02.09.2025 | 12,94 | 13,47 | 12,90 | 13,39 | 2,92% | - |
| 01.09.2025 | 13,58 | 13,62 | 12,73 | 13,01 | -4,20% | 900,00 |
| 29.08.2025 | 13,38 | 13,58 | 13,31 | 13,58 | 1,12% | - |
| 28.08.2025 | 13,54 | 13,63 | 13,32 | 13,43 | -0,81% | - |
| 27.08.2025 | 13,25 | 13,63 | 13,17 | 13,54 | 2,65% | - |
| 26.08.2025 | 13,79 | 13,88 | 12,94 | 13,19 | -4,42% | - |
| 25.08.2025 | 13,95 | 13,98 | 13,80 | 13,80 | -1,29% | - |
| 22.08.2025 | 13,66 | 14,06 | 13,62 | 13,98 | 2,49% | - |
| 21.08.2025 | 13,80 | 14,06 | 13,64 | 13,64 | -1,09% | - |
| 20.08.2025 | 14,05 | 14,06 | 13,77 | 13,79 | -1,85% | - |
| 19.08.2025 | 13,81 | 14,06 | 13,80 | 14,05 | 1,81% | 736,00 |
| 18.08.2025 | 14,01 | 14,13 | 13,78 | 13,80 | -1,43% | - |
| 15.08.2025 | 13,68 | 14,00 | 13,44 | 14,00 | 2,49% | - |
| 14.08.2025 | 13,80 | 14,00 | 13,54 | 13,66 | -1,16% | - |
| 13.08.2025 | 14,07 | 14,16 | 13,46 | 13,82 | -1,22% | 3.780,00 |
| 12.08.2025 | 13,85 | 14,27 | 13,85 | 13,99 | 0,29% | - |
| 11.08.2025 | 13,72 | 14,24 | 13,31 | 13,95 | 1,53% | 2.700,00 |
| 08.08.2025 | 13,34 | 13,95 | 13,33 | 13,74 | 3,00% | 11.034,00 |
| 07.08.2025 | 13,39 | 13,56 | 13,28 | 13,34 | -0,22% | - |
| 06.08.2025 | 13,56 | 13,69 | 13,07 | 13,37 | -1,40% | 2.000,00 |
| 05.08.2025 | 13,33 | 13,70 | 13,16 | 13,56 | 1,73% | - |
| 04.08.2025 | 13,24 | 13,53 | 13,18 | 13,33 | 0,68% | - |
| 01.08.2025 | 13,92 | 13,99 | 12,87 | 13,24 | -5,23% | 9.600,00 |
| 31.07.2025 | 13,50 | 13,99 | 13,43 | 13,97 | 3,48% | - |
| 30.07.2025 | 13,57 | 13,58 | 12,94 | 13,50 | -0,52% | - |
| 29.07.2025 | 13,31 | 13,74 | 13,13 | 13,57 | 2,34% | 1.013,00 |
| 28.07.2025 | 13,73 | 13,76 | 12,96 | 13,26 | -2,71% | 1.800,00 |
| 25.07.2025 | 13,56 | 13,84 | 13,49 | 13,63 | 0,37% | 10.300,00 |
| 24.07.2025 | 13,67 | 13,77 | 13,03 | 13,58 | -1,02% | 225,00 |
| 23.07.2025 | 13,91 | 14,31 | 13,12 | 13,72 | -1,15% | 11.680,00 |
| 22.07.2025 | 13,97 | 14,08 | 13,66 | 13,88 | -1,14% | 660,00 |
| 21.07.2025 | 14,34 | 14,39 | 13,64 | 14,04 | -2,09% | 10.200,00 |
| 18.07.2025 | 14,31 | 14,38 | 13,81 | 14,34 | 0,35% | - |
| 17.07.2025 | 14,01 | 14,30 | 14,00 | 14,29 | -1,45% | - |
| 16.07.2025 | 14,49 | 14,78 | 13,97 | 14,50 | 0,21% | - |
| 15.07.2025 | 14,53 | 14,57 | 14,31 | 14,47 | -0,34% | - |
| 14.07.2025 | 14,53 | 14,60 | 14,35 | 14,52 | -0,89% | 7.827,00 |
| 11.07.2025 | 14,38 | 14,76 | 14,25 | 14,65 | 2,02% | 6.938,00 |
| 10.07.2025 | 14,28 | 14,69 | 12,46 | 14,36 | 0,21% | 12.690,00 |
| 09.07.2025 | 14,60 | 14,61 | 13,91 | 14,33 | -1,85% | - |
| 08.07.2025 | 15,00 | 15,09 | 14,43 | 14,60 | -2,73% | 7.000,00 |
| 07.07.2025 | 14,77 | 15,02 | 14,44 | 15,01 | 1,69% | 2.080,00 |
| 04.07.2025 | 14,91 | 14,96 | 14,62 | 14,76 | -0,94% | 1.120,00 |
| 03.07.2025 | 15,08 | 15,20 | 14,76 | 14,90 | -0,53% | - |
| 02.07.2025 | 14,64 | 15,13 | 14,54 | 14,98 | 2,32% | - |