18,470€
-0,48%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,27% | - |
| 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 |
| 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% | - |