16,050€
2,88%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 16,20 | 16,65 | 15,90 | 16,35 | 1,55% | 1.500,00 |
| 07.11.2024 | 16,50 | 16,60 | 16,05 | 16,10 | -2,13% | 380,00 |
| 06.11.2024 | 16,65 | 17,20 | 16,45 | 16,45 | -1,20% | 6.700,00 |
| 05.11.2024 | 16,50 | 16,80 | 16,35 | 16,65 | 1,52% | - |
| 04.11.2024 | 16,65 | 16,65 | 16,35 | 16,40 | -2,09% | 34,00 |
| 01.11.2024 | 16,65 | 16,75 | 16,30 | 16,75 | 0,60% | 150,00 |
| 31.10.2024 | 17,45 | 17,50 | 16,60 | 16,65 | -4,58% | 5.685,00 |
| 30.10.2024 | 17,75 | 17,75 | 17,30 | 17,45 | -1,41% | - |
| 29.10.2024 | 17,75 | 18,05 | 17,55 | 17,70 | -0,28% | 600,00 |
| 28.10.2024 | 17,45 | 17,85 | 17,35 | 17,75 | 2,01% | 400,00 |
| 25.10.2024 | 17,20 | 17,40 | 17,10 | 17,40 | 1,46% | - |
| 24.10.2024 | 17,10 | 17,25 | 17,10 | 17,15 | 0,29% | 420,00 |
| 23.10.2024 | 16,95 | 17,15 | 16,95 | 17,10 | 0,59% | 100,00 |
| 22.10.2024 | 16,60 | 17,00 | 16,55 | 17,00 | 1,80% | 600,00 |
| 21.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,30% | - |
| 18.10.2024 | 16,60 | 16,80 | 16,50 | 16,65 | 0,60% | - |
| 17.10.2024 | 16,90 | 17,10 | 16,50 | 16,55 | -2,07% | 450,00 |
| 16.10.2024 | 17,15 | 17,15 | 16,55 | 16,90 | -1,74% | 50,00 |
| 15.10.2024 | 17,75 | 17,75 | 16,50 | 17,20 | -3,10% | - |
| 14.10.2024 | 16,90 | 17,75 | 16,75 | 17,75 | 5,97% | - |
| 11.10.2024 | 16,25 | 16,85 | 16,15 | 16,75 | 2,45% | 1.000,00 |
| 10.10.2024 | 16,55 | 16,65 | 16,20 | 16,35 | -1,80% | 487,00 |
| 09.10.2024 | 15,85 | 16,65 | 15,65 | 16,65 | 5,05% | 745,00 |
| 08.10.2024 | 15,20 | 15,85 | 15,20 | 15,85 | 4,28% | - |
| 07.10.2024 | 16,35 | 16,35 | 15,00 | 15,20 | -5,88% | 1.400,00 |
| 04.10.2024 | 16,35 | 16,70 | 16,15 | 16,15 | -1,22% | 20,00 |
| 03.10.2024 | 16,85 | 16,95 | 16,15 | 16,35 | -2,97% | 100,00 |
| 02.10.2024 | 16,75 | 17,05 | 16,55 | 16,85 | 0,60% | 150,00 |
| 01.10.2024 | 16,85 | 17,15 | 16,75 | 16,75 | 0,60% | 580,00 |
| 30.09.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -3,48% | - |
| 27.09.2024 | 17,55 | 17,55 | 16,80 | 17,25 | -1,71% | 640,00 |
| 26.09.2024 | 18,35 | 18,35 | 17,55 | 17,55 | -1,68% | 181,00 |
| 25.09.2024 | 18,15 | 18,25 | 17,60 | 17,85 | -0,83% | - |
| 24.09.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,83% | - |
| 23.09.2024 | 17,65 | 18,15 | 17,40 | 18,15 | 4,61% | 2.636,00 |
| 20.09.2024 | 18,00 | 18,05 | 17,25 | 17,35 | -3,88% | - |
| 19.09.2024 | 17,65 | 18,30 | 17,65 | 18,05 | 2,56% | 1.151,00 |
| 18.09.2024 | 17,85 | 17,90 | 17,50 | 17,60 | -1,40% | 288,00 |
| 17.09.2024 | 17,10 | 18,15 | 17,10 | 17,85 | 4,39% | 1.270,00 |
| 16.09.2024 | 18,10 | 18,10 | 16,90 | 17,10 | -5,00% | 5.476,00 |
| 13.09.2024 | 17,75 | 18,35 | 17,40 | 18,00 | 2,86% | 250,00 |
| 12.09.2024 | 16,65 | 17,75 | 16,30 | 17,50 | 6,71% | 930,00 |
| 11.09.2024 | 16,10 | 16,40 | 16,10 | 16,40 | 1,86% | - |
| 10.09.2024 | 16,60 | 16,75 | 16,05 | 16,10 | -2,13% | 160,00 |
| 09.09.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -0,30% | - |
| 06.09.2024 | 16,55 | 16,70 | 15,90 | 16,50 | 0,30% | 601,00 |
| 05.09.2024 | 16,00 | 16,75 | 15,95 | 16,45 | 3,46% | 480,00 |
| 04.09.2024 | 16,20 | 16,20 | 15,40 | 15,90 | -0,93% | - |
| 03.09.2024 | 14,30 | 17,10 | 14,30 | 16,05 | 12,24% | 3.259,00 |
| 02.09.2024 | 14,00 | 14,45 | 13,95 | 14,30 | 2,14% | - |
| 30.08.2024 | 13,85 | 14,15 | 13,85 | 14,00 | 1,45% | - |
| 29.08.2024 | 14,20 | 14,20 | 13,70 | 13,80 | -1,78% | - |
| 28.08.2024 | 14,05 | 14,05 | 14,05 | 14,05 | -3,77% | - |
| 27.08.2024 | 14,45 | 14,70 | 13,65 | 14,60 | 0,34% | 50,00 |
| 26.08.2024 | 14,05 | 14,55 | 14,05 | 14,55 | 3,93% | - |
| 23.08.2024 | 13,80 | 14,20 | 13,65 | 14,00 | 1,45% | 300,00 |
| 22.08.2024 | 14,60 | 14,70 | 13,80 | 13,80 | -4,83% | - |
| 21.08.2024 | 14,40 | 14,75 | 14,15 | 14,50 | 0,69% | - |
| 20.08.2024 | 14,50 | 14,60 | 14,40 | 14,40 | -1,03% | - |
| 19.08.2024 | 14,50 | 14,90 | 14,40 | 14,55 | 0,34% | 175,00 |
| 16.08.2024 | 14,50 | 14,70 | 14,50 | 14,50 | 0,35% | 3.418,00 |
| 15.08.2024 | 14,10 | 14,45 | 14,05 | 14,45 | 2,48% | - |
| 14.08.2024 | 14,10 | 14,35 | 14,05 | 14,10 | 0,00% | 112,00 |
| 13.08.2024 | 14,75 | 14,75 | 13,90 | 14,10 | -4,41% | 1.000,00 |
| 12.08.2024 | 14,50 | 14,95 | 14,40 | 14,75 | 3,51% | 2.860,00 |
| 09.08.2024 | 13,55 | 14,65 | 13,50 | 14,25 | 5,17% | 400,00 |
| 08.08.2024 | 13,90 | 13,90 | 13,00 | 13,55 | -2,52% | - |
| 07.08.2024 | 13,60 | 14,20 | 13,60 | 13,90 | 2,21% | 810,00 |
| 06.08.2024 | 13,95 | 14,15 | 13,35 | 13,60 | -2,51% | 80,00 |