13,100€
-4,24%
Echtzeit-Aktienkurs M1 KLINIKEN AG O.N.
Bid:
Ask:
Aktienkurse zur M1 KLINIKEN AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 01.07.2025 | 15,05 | 15,20 | 14,56 | 14,64 | -2,40% | - |
| 30.06.2025 | 14,93 | 15,16 | 14,46 | 15,00 | 0,54% | - |
| 27.06.2025 | 14,34 | 14,92 | 14,22 | 14,92 | 3,76% | - |
| 26.06.2025 | 14,32 | 14,49 | 14,19 | 14,38 | 0,28% | 12.642,00 |
| 25.06.2025 | 14,74 | 14,97 | 14,24 | 14,34 | -2,45% | - |
| 24.06.2025 | 14,25 | 15,04 | 14,18 | 14,70 | 3,01% | - |
| 23.06.2025 | 14,16 | 14,58 | 14,09 | 14,27 | 0,71% | - |
| 20.06.2025 | 14,45 | 14,49 | 14,16 | 14,17 | -1,60% | 105,00 |
| 19.06.2025 | 14,59 | 14,63 | 14,40 | 14,40 | -1,57% | - |
| 18.06.2025 | 14,41 | 14,63 | 14,23 | 14,63 | 1,60% | 9.400,00 |
| 17.06.2025 | 14,60 | 14,86 | 14,34 | 14,40 | -1,50% | - |
| 16.06.2025 | 15,09 | 15,13 | 14,31 | 14,62 | -3,18% | 1.370,00 |
| 13.06.2025 | 14,90 | 15,32 | 14,76 | 15,10 | 0,80% | - |
| 12.06.2025 | 15,02 | 15,52 | 14,95 | 14,98 | -0,53% | 47,00 |
| 11.06.2025 | 15,07 | 15,46 | 15,06 | 15,06 | -0,07% | 2.800,00 |
| 10.06.2025 | 15,42 | 15,72 | 15,00 | 15,07 | -1,76% | 5.414,00 |
| 09.06.2025 | 16,09 | 16,42 | 15,30 | 15,34 | -4,90% | 1.950,00 |
| 06.06.2025 | 15,60 | 16,52 | 15,19 | 16,13 | 3,73% | 8.000,00 |
| 05.06.2025 | 14,68 | 16,51 | 14,62 | 15,55 | 6,22% | 9.559,00 |
| 04.06.2025 | 14,27 | 14,74 | 14,24 | 14,64 | 2,88% | 64.217,00 |
| 03.06.2025 | 14,41 | 14,57 | 14,10 | 14,23 | -1,18% | 5.400,00 |
| 02.06.2025 | 13,22 | 14,66 | 13,22 | 14,40 | 6,98% | 7.599,00 |
| 30.05.2025 | 14,19 | 14,27 | 12,90 | 13,46 | -5,01% | 4.396,00 |
| 29.05.2025 | 14,51 | 14,54 | 13,51 | 14,17 | -2,01% | 2.200,00 |
| 28.05.2025 | 14,72 | 14,79 | 13,95 | 14,46 | -1,77% | 3.800,00 |
| 27.05.2025 | 14,69 | 14,72 | 14,42 | 14,72 | 0,14% | 8.000,00 |
| 26.05.2025 | 14,93 | 14,99 | 14,22 | 14,70 | -1,61% | 6.960,00 |
| 23.05.2025 | 14,78 | 14,94 | 14,26 | 14,94 | 0,81% | 4.375,00 |
| 22.05.2025 | 14,96 | 15,00 | 14,77 | 14,82 | -1,00% | - |
| 21.05.2025 | 14,15 | 15,07 | 14,15 | 14,97 | 5,80% | 4.810,00 |
| 20.05.2025 | 14,58 | 14,75 | 13,95 | 14,15 | -3,02% | 6.940,00 |
| 19.05.2025 | 14,58 | 15,54 | 14,41 | 14,59 | -0,14% | 11.400,00 |
| 16.05.2025 | 14,83 | 14,97 | 14,25 | 14,61 | -1,28% | - |
| 15.05.2025 | 14,93 | 15,77 | 14,10 | 14,80 | -0,94% | - |
| 14.05.2025 | 14,97 | 15,16 | 14,26 | 14,94 | 0,27% | - |
| 13.05.2025 | 14,78 | 15,98 | 14,65 | 14,90 | 0,68% | - |
| 12.05.2025 | 15,42 | 15,78 | 14,47 | 14,80 | -3,46% | 1.470,00 |
| 09.05.2025 | 15,12 | 16,06 | 14,60 | 15,33 | 1,25% | 1.782,00 |
| 08.05.2025 | 14,81 | 15,97 | 14,24 | 15,14 | 2,30% | 1.060,00 |
| 07.05.2025 | 14,88 | 16,41 | 14,48 | 14,80 | 0,27% | 2.175,00 |
| 06.05.2025 | 15,50 | 15,96 | 14,25 | 14,76 | -4,90% | 8.525,00 |
| 05.05.2025 | 15,98 | 16,23 | 15,10 | 15,52 | -3,12% | 1.250,00 |
| 02.05.2025 | 16,64 | 16,82 | 15,98 | 16,02 | -3,38% | 1.700,00 |
| 30.04.2025 | 16,68 | 16,74 | 16,42 | 16,58 | -1,37% | - |
| 29.04.2025 | 16,19 | 17,37 | 16,12 | 16,81 | 3,89% | - |
| 28.04.2025 | 16,02 | 16,58 | 15,76 | 16,18 | 0,87% | 1.250,00 |
| 25.04.2025 | 15,66 | 16,41 | 15,63 | 16,04 | 2,62% | 7.406,00 |
| 24.04.2025 | 15,89 | 16,19 | 15,50 | 15,63 | -1,39% | - |
| 23.04.2025 | 16,21 | 16,84 | 15,84 | 15,85 | -1,31% | 165,00 |
| 22.04.2025 | 16,92 | 16,98 | 15,94 | 16,06 | -5,19% | 7.930,00 |
| 17.04.2025 | 16,44 | 17,24 | 16,18 | 16,94 | 3,80% | 2.110,00 |
| 16.04.2025 | 15,31 | 16,33 | 15,30 | 16,32 | 6,11% | 1.820,00 |
| 15.04.2025 | 15,56 | 15,58 | 15,38 | 15,38 | -0,65% | - |
| 14.04.2025 | 15,17 | 15,84 | 14,89 | 15,48 | 2,79% | - |
| 11.04.2025 | 14,94 | 15,30 | 14,23 | 15,06 | 1,35% | - |
| 10.04.2025 | 14,32 | 15,00 | 14,21 | 14,86 | 3,27% | - |
| 09.04.2025 | 14,01 | 14,53 | 13,36 | 14,39 | 3,45% | 17.500,00 |
| 08.04.2025 | 13,94 | 14,57 | 13,70 | 13,91 | 0,29% | - |
| 07.04.2025 | 13,74 | 13,90 | 12,72 | 13,87 | -1,46% | - |
| 04.04.2025 | 15,35 | 15,40 | 13,95 | 14,08 | -8,90% | - |
| 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% | - |