16,450€
1,54%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 16,28 | 17,05 | 16,25 | 16,50 | 1,54% | 12.800,00 |
| 21.11.2024 | 17,20 | 17,35 | 16,13 | 16,25 | -5,52% | 3.190,00 |
| 20.11.2024 | 17,73 | 17,75 | 17,15 | 17,20 | -3,23% | 4.780,00 |
| 19.11.2024 | 16,83 | 18,35 | 16,80 | 17,78 | 5,80% | 5.820,00 |
| 18.11.2024 | 16,45 | 17,00 | 16,40 | 16,80 | 2,13% | 4.700,00 |
| 15.11.2024 | 16,55 | 16,60 | 16,35 | 16,45 | -0,90% | 2.713,00 |
| 14.11.2024 | 16,43 | 16,78 | 16,30 | 16,60 | 0,91% | - |
| 13.11.2024 | 16,35 | 16,45 | 16,18 | 16,45 | 0,92% | 42,00 |
| 12.11.2024 | 16,20 | 16,53 | 16,20 | 16,30 | 0,62% | 960,00 |
| 11.11.2024 | 16,50 | 16,98 | 16,08 | 16,20 | -1,52% | 4.940,00 |
| 08.11.2024 | 16,20 | 16,73 | 16,08 | 16,45 | 1,54% | 6.400,00 |
| 07.11.2024 | 16,55 | 16,75 | 16,20 | 16,20 | -1,97% | 9.980,00 |
| 06.11.2024 | 16,70 | 17,33 | 16,53 | 16,53 | -1,34% | 14.850,00 |
| 05.11.2024 | 16,53 | 16,95 | 16,35 | 16,75 | 1,52% | - |
| 04.11.2024 | 16,80 | 16,80 | 16,38 | 16,50 | -2,08% | 1.156,00 |
| 01.11.2024 | 16,75 | 16,95 | 16,35 | 16,85 | 0,60% | 6.900,00 |
| 31.10.2024 | 17,53 | 17,55 | 16,53 | 16,75 | -4,56% | 10.065,00 |
| 30.10.2024 | 17,83 | 17,85 | 17,38 | 17,55 | -1,54% | - |
| 29.10.2024 | 17,83 | 18,05 | 17,40 | 17,83 | -0,14% | 12.600,00 |
| 28.10.2024 | 17,53 | 18,25 | 17,48 | 17,85 | 2,00% | 3.700,00 |
| 25.10.2024 | 17,20 | 17,50 | 17,18 | 17,50 | 1,60% | - |
| 24.10.2024 | 17,20 | 17,40 | 17,10 | 17,23 | 0,15% | 5.310,00 |
| 23.10.2024 | 17,05 | 17,23 | 17,00 | 17,20 | 0,88% | 4.400,00 |
| 22.10.2024 | 16,70 | 17,05 | 16,60 | 17,05 | 2,10% | 12.300,00 |
| 21.10.2024 | 16,75 | 17,53 | 16,50 | 16,70 | -0,30% | 8.372,00 |
| 18.10.2024 | 16,65 | 16,95 | 16,58 | 16,75 | 0,75% | - |
| 17.10.2024 | 17,00 | 17,20 | 16,60 | 16,63 | -2,21% | 8.200,00 |
| 16.10.2024 | 17,30 | 17,30 | 16,68 | 17,00 | -1,59% | 900,00 |
| 15.10.2024 | 17,80 | 17,85 | 16,70 | 17,28 | -2,95% | - |
| 14.10.2024 | 16,98 | 17,93 | 16,78 | 17,80 | 5,79% | - |
| 11.10.2024 | 16,35 | 16,90 | 16,30 | 16,83 | 2,59% | 6.250,00 |
| 10.10.2024 | 16,48 | 16,78 | 16,30 | 16,40 | -1,65% | 4.330,00 |
| 09.10.2024 | 15,88 | 16,70 | 15,75 | 16,68 | 4,55% | 2.835,00 |
| 08.10.2024 | 15,30 | 15,98 | 15,23 | 15,95 | 3,91% | - |
| 07.10.2024 | 16,35 | 16,58 | 14,95 | 15,35 | -5,39% | 9.150,00 |
| 04.10.2024 | 16,40 | 16,70 | 16,18 | 16,23 | -1,22% | 210,00 |
| 03.10.2024 | 16,90 | 17,03 | 16,23 | 16,43 | -3,10% | 2.300,00 |
| 02.10.2024 | 16,88 | 17,18 | 16,63 | 16,95 | 0,59% | 4.050,00 |
| 01.10.2024 | 16,93 | 17,20 | 16,78 | 16,85 | -0,30% | 4.430,00 |
| 30.09.2024 | 17,38 | 17,38 | 16,48 | 16,90 | -2,59% | 3.840,00 |
| 27.09.2024 | 17,65 | 17,73 | 16,80 | 17,35 | -1,70% | 6.140,00 |
| 26.09.2024 | 18,30 | 18,33 | 17,53 | 17,65 | -3,29% | 1.297,00 |
| 25.09.2024 | 17,78 | 18,33 | 17,78 | 18,25 | 1,96% | 53,00 |
| 24.09.2024 | 18,25 | 18,38 | 17,75 | 17,90 | -1,92% | - |
| 23.09.2024 | 17,48 | 18,28 | 17,45 | 18,25 | 4,58% | 24.928,00 |
| 20.09.2024 | 18,20 | 18,20 | 17,45 | 17,45 | -4,12% | - |
| 19.09.2024 | 17,75 | 18,43 | 17,73 | 18,20 | 2,82% | 11.501,00 |
| 18.09.2024 | 17,93 | 17,93 | 17,53 | 17,70 | -1,12% | 7.050,00 |
| 17.09.2024 | 17,15 | 18,18 | 17,15 | 17,90 | 4,07% | 6.170,00 |
| 16.09.2024 | 18,10 | 18,20 | 16,98 | 17,20 | -4,97% | 13.896,00 |
| 13.09.2024 | 17,78 | 18,43 | 17,50 | 18,10 | 2,70% | 6.800,00 |
| 12.09.2024 | 16,53 | 17,68 | 16,40 | 17,63 | 6,82% | 4.290,00 |
| 11.09.2024 | 16,18 | 16,63 | 16,10 | 16,50 | 2,17% | - |
| 10.09.2024 | 16,53 | 16,93 | 16,08 | 16,15 | -2,42% | 3.330,00 |
| 09.09.2024 | 16,63 | 16,90 | 16,43 | 16,55 | -0,30% | 130,00 |
| 06.09.2024 | 16,58 | 16,73 | 15,95 | 16,60 | 0,30% | 9.918,00 |
| 05.09.2024 | 16,03 | 16,75 | 15,93 | 16,55 | 3,12% | 4.800,00 |
| 04.09.2024 | 16,13 | 16,38 | 15,53 | 16,05 | -0,62% | - |
| 03.09.2024 | 14,40 | 17,13 | 14,40 | 16,15 | 12,15% | 8.107,00 |
| 02.09.2024 | 14,08 | 14,78 | 13,90 | 14,40 | 2,13% | - |
| 30.08.2024 | 13,93 | 14,20 | 13,90 | 14,10 | 2,17% | - |
| 29.08.2024 | 14,25 | 14,30 | 13,80 | 13,80 | -3,50% | - |
| 28.08.2024 | 14,65 | 14,78 | 14,00 | 14,30 | -2,39% | 30.530,00 |
| 27.08.2024 | 14,55 | 15,13 | 13,70 | 14,65 | 0,00% | 2.250,00 |
| 26.08.2024 | 14,13 | 14,73 | 14,10 | 14,65 | 3,90% | - |
| 23.08.2024 | 13,88 | 14,48 | 13,68 | 14,10 | 1,62% | 4.500,00 |
| 22.08.2024 | 14,63 | 14,80 | 13,83 | 13,88 | -4,97% | - |
| 21.08.2024 | 14,50 | 14,88 | 14,30 | 14,60 | 0,69% | - |
| 20.08.2024 | 14,60 | 14,73 | 14,48 | 14,50 | -0,68% | - |
| 19.08.2024 | 14,53 | 15,05 | 14,45 | 14,60 | 0,17% | 9.450,00 |
| 16.08.2024 | 14,50 | 14,93 | 14,28 | 14,58 | 0,52% | 6.254,00 |
| 15.08.2024 | 14,23 | 14,78 | 14,10 | 14,50 | 2,11% | - |
| 14.08.2024 | 14,20 | 14,43 | 14,15 | 14,20 | 0,00% | 2.464,00 |
| 13.08.2024 | 14,83 | 14,83 | 14,05 | 14,20 | -3,89% | 1.182,00 |
| 12.08.2024 | 14,63 | 14,90 | 14,43 | 14,78 | 1,55% | 8.244,00 |
| 09.08.2024 | 13,65 | 14,75 | 13,60 | 14,55 | 6,59% | 10.400,00 |
| 08.08.2024 | 14,03 | 14,03 | 13,25 | 13,65 | -2,50% | - |
| 07.08.2024 | 13,55 | 14,23 | 13,55 | 14,00 | 2,75% | 3.705,00 |
| 06.08.2024 | 14,10 | 14,33 | 13,50 | 13,63 | -3,37% | 1.920,00 |
| 05.08.2024 | 12,98 | 14,13 | 12,18 | 14,10 | 5,82% | 4.050,00 |
| 02.08.2024 | 13,98 | 13,98 | 12,93 | 13,33 | -4,48% | 4.778,00 |
| 01.08.2024 | 15,10 | 15,18 | 13,78 | 13,95 | -7,62% | 6.170,00 |
| 31.07.2024 | 15,18 | 15,35 | 15,10 | 15,10 | -0,33% | 5.470,00 |
| 30.07.2024 | 15,48 | 15,60 | 15,00 | 15,15 | -2,26% | 8.507,00 |
| 29.07.2024 | 15,25 | 15,55 | 14,88 | 15,50 | 1,64% | 3.360,00 |
| 26.07.2024 | 15,65 | 15,65 | 15,20 | 15,25 | -2,56% | 104,00 |
| 25.07.2024 | 15,28 | 15,88 | 14,78 | 15,65 | 2,29% | - |
| 24.07.2024 | 15,58 | 15,98 | 15,23 | 15,30 | -1,92% | - |
| 23.07.2024 | 15,35 | 16,10 | 15,33 | 15,60 | 1,63% | 4.982,00 |
| 22.07.2024 | 16,15 | 16,28 | 14,98 | 15,35 | -4,95% | 11.514,00 |
| 19.07.2024 | 16,43 | 17,20 | 16,03 | 16,15 | -2,71% | 8.828,00 |
| 18.07.2024 | 16,75 | 17,50 | 16,45 | 16,60 | -3,21% | 6.240,00 |
| 17.07.2024 | 17,28 | 17,55 | 17,13 | 17,15 | -0,87% | 6.576,00 |
| 16.07.2024 | 17,20 | 17,55 | 16,98 | 17,30 | 0,58% | - |
| 15.07.2024 | 17,20 | 17,73 | 17,00 | 17,20 | -0,29% | 7.160,00 |
| 12.07.2024 | 16,85 | 17,33 | 16,43 | 17,25 | 2,83% | 5.984,00 |
| 11.07.2024 | 16,60 | 16,90 | 16,28 | 16,78 | 1,05% | 5.100,00 |
| 10.07.2024 | 17,10 | 17,20 | 16,25 | 16,60 | -2,92% | 8.870,00 |
| 09.07.2024 | 16,53 | 17,53 | 16,53 | 17,10 | 3,95% | 14.007,00 |
| 08.07.2024 | 17,48 | 17,65 | 16,23 | 16,45 | -6,13% | 10.232,00 |