19,000€
-1,86%
Echtzeit-Aktienkurs M1 KLINIKEN AG O.N.
Bid:
Ask:
Aktienkurse zur M1 KLINIKEN AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 19,48 | 19,48 | 18,84 | 18,92 | -2,62% | - |
| 05.11.2026 | 18,94 | 19,93 | 18,79 | 19,43 | 2,70% | - |
| 04.11.2026 | 19,10 | 19,64 | 18,77 | 18,92 | -0,89% | 3.150,00 |
| 03.11.2026 | 19,13 | 19,59 | 18,87 | 19,09 | -0,26% | - |
| 02.11.2026 | 19,56 | 19,58 | 19,14 | 19,14 | -2,15% | - |
| 30.10.2026 | 19,57 | 19,84 | 19,27 | 19,56 | -0,31% | - |
| 29.10.2026 | 19,44 | 19,77 | 19,08 | 19,62 | 0,67% | - |
| 28.10.2026 | 19,53 | 19,80 | 19,03 | 19,49 | -0,20% | - |
| 27.10.2026 | 19,68 | 19,76 | 19,44 | 19,53 | -0,41% | - |
| 26.10.2026 | 19,50 | 19,72 | 19,21 | 19,61 | 0,87% | - |
| 23.10.2026 | 19,50 | 19,61 | 19,16 | 19,44 | 0,05% | - |
| 22.10.2026 | 19,89 | 19,96 | 19,28 | 19,43 | -2,26% | 2.700,00 |
| 21.10.2026 | 19,05 | 19,88 | 19,00 | 19,88 | 4,36% | - |
| 20.10.2026 | 19,46 | 19,84 | 18,86 | 19,05 | -2,41% | 8.400,00 |
| 19.10.2026 | 19,94 | 20,05 | 19,37 | 19,52 | -1,66% | 1.008,00 |
| 16.10.2026 | 20,13 | 20,23 | 19,62 | 19,85 | -1,19% | - |
| 15.10.2026 | 19,93 | 24,98 | 19,93 | 20,09 | 0,83% | - |
| 14.10.2026 | 19,84 | 20,18 | 19,81 | 19,93 | 0,63% | - |
| 13.10.2026 | 19,62 | 19,87 | 19,62 | 19,80 | 0,92% | 260,00 |
| 12.10.2026 | 19,71 | 19,84 | 19,55 | 19,62 | -0,71% | 40,00 |
| 09.10.2026 | 20,20 | 20,28 | 19,67 | 19,76 | -1,94% | - |
| 08.10.2026 | 20,05 | 20,18 | 19,92 | 20,15 | 0,52% | 2.576,00 |
| 07.10.2026 | 20,45 | 20,53 | 19,93 | 20,05 | -0,89% | - |
| 06.10.2026 | 20,40 | 20,48 | 20,23 | 20,23 | -0,86% | - |
| 05.10.2026 | 21,03 | 21,20 | 20,04 | 20,40 | -2,74% | - |
| 02.10.2026 | 20,05 | 21,28 | 19,65 | 20,98 | 4,64% | - |
| 01.10.2026 | 20,55 | 20,95 | 20,04 | 20,05 | -2,69% | - |
| 30.09.2026 | 20,80 | 20,90 | 20,33 | 20,60 | -0,12% | 1.800,00 |
| 29.09.2026 | 20,53 | 21,23 | 20,30 | 20,63 | -0,48% | - |
| 28.09.2026 | 20,20 | 20,85 | 19,95 | 20,73 | 2,60% | - |
| 25.09.2026 | 20,13 | 20,68 | 20,05 | 20,20 | 0,50% | 7.200,00 |
| 24.09.2026 | 19,69 | 20,13 | 19,54 | 20,10 | 2,03% | - |
| 23.09.2026 | 19,98 | 20,78 | 19,51 | 19,70 | -1,52% | 3.255,00 |
| 22.09.2026 | 19,90 | 20,02 | 19,67 | 20,01 | 0,58% | 2.300,00 |
| 21.09.2026 | 19,86 | 20,13 | 19,70 | 19,89 | 0,66% | 13.100,00 |
| 18.09.2026 | 20,45 | 20,75 | 19,73 | 19,76 | -4,08% | 1.800,00 |
| 17.09.2026 | 21,30 | 21,40 | 20,55 | 20,60 | -3,29% | 810,00 |
| 16.09.2026 | 20,40 | 21,30 | 20,38 | 21,30 | 2,90% | - |
| 15.09.2026 | 20,93 | 21,18 | 20,40 | 20,70 | -1,19% | - |
| 14.09.2026 | 20,93 | 21,73 | 20,43 | 20,95 | -0,71% | - |
| 11.09.2026 | 20,75 | 21,55 | 20,70 | 21,10 | -0,35% | 3.100,00 |
| 10.09.2026 | 20,35 | 22,00 | 20,20 | 21,18 | 4,05% | 14.976,00 |
| 09.09.2026 | 20,25 | 20,80 | 20,20 | 20,35 | 1,24% | 9.840,00 |
| 08.09.2026 | 19,96 | 20,45 | 19,70 | 20,10 | 0,70% | - |
| 07.09.2026 | 20,23 | 20,53 | 19,79 | 19,96 | -0,57% | - |
| 04.09.2026 | 19,79 | 20,08 | 19,59 | 20,08 | 1,39% | 9.417,00 |
| 03.09.2026 | 19,10 | 20,85 | 18,83 | 19,80 | 4,54% | 15.900,00 |
| 02.09.2026 | 18,92 | 19,08 | 18,74 | 18,94 | 0,05% | - |
| 01.09.2026 | 19,18 | 19,30 | 18,77 | 18,93 | -1,30% | - |
| 31.08.2026 | 19,04 | 19,27 | 19,00 | 19,18 | 0,42% | 4.800,00 |
| 28.08.2026 | 18,66 | 19,31 | 18,45 | 19,10 | 3,08% | 12.600,00 |
| 27.08.2026 | 18,34 | 18,55 | 18,13 | 18,53 | 0,98% | 1.750,00 |
| 26.08.2026 | 18,36 | 18,66 | 18,12 | 18,35 | -0,05% | - |
| 25.08.2026 | 18,23 | 18,52 | 18,17 | 18,36 | 0,00% | - |
| 24.08.2026 | 18,20 | 18,75 | 18,19 | 18,36 | 0,93% | 8.190,00 |
| 21.08.2026 | 18,22 | 18,39 | 18,19 | 18,19 | -0,05% | - |
| 20.08.2026 | 18,33 | 18,40 | 18,18 | 18,20 | 0,00% | 992,00 |
| 19.08.2026 | 18,43 | 18,68 | 18,19 | 18,20 | -1,46% | - |
| 18.08.2026 | 18,60 | 19,11 | 18,46 | 18,47 | -0,70% | 1.050,00 |
| 17.08.2026 | 18,50 | 18,93 | 18,39 | 18,60 | 0,54% | - |
| 14.08.2026 | 18,47 | 18,50 | 18,22 | 18,50 | 0,16% | 6.200,00 |
| 13.08.2026 | 18,93 | 18,97 | 18,12 | 18,47 | -2,48% | 3.184,00 |
| 12.08.2026 | 19,00 | 19,21 | 18,71 | 18,94 | -0,32% | - |
| 11.08.2026 | 18,81 | 19,12 | 18,77 | 19,00 | 1,06% | 6.100,00 |
| 10.08.2026 | 19,06 | 19,21 | 18,53 | 18,80 | -1,83% | - |
| 07.08.2026 | 18,81 | 19,23 | 18,72 | 19,15 | 1,59% | - |
| 06.08.2026 | 18,82 | 19,11 | 18,70 | 18,85 | 0,16% | 1.200,00 |
| 05.08.2026 | 19,00 | 19,03 | 18,75 | 18,82 | -0,42% | - |
| 04.08.2026 | 18,68 | 18,90 | 18,59 | 18,90 | 1,29% | - |
| 03.08.2026 | 19,02 | 19,16 | 18,23 | 18,66 | -1,89% | - |
| 31.07.2026 | 18,86 | 19,33 | 18,72 | 19,02 | 0,85% | - |
| 30.07.2026 | 18,88 | 18,88 | 18,71 | 18,86 | 0,27% | - |
| 29.07.2026 | 18,02 | 18,91 | 18,00 | 18,81 | 5,03% | 140,00 |
| 28.07.2026 | 17,58 | 18,01 | 17,58 | 17,91 | 1,94% | - |
| 27.07.2026 | 17,21 | 17,95 | 17,03 | 17,57 | 2,15% | 2.310,00 |
| 24.07.2026 | 16,95 | 17,46 | 16,84 | 17,20 | 2,14% | 11.700,00 |
| 23.07.2026 | 17,31 | 17,62 | 16,82 | 16,84 | -2,21% | 1.300,00 |
| 22.07.2026 | 17,58 | 17,60 | 17,16 | 17,22 | -1,88% | - |
| 21.07.2026 | 18,04 | 18,19 | 17,04 | 17,55 | -4,05% | 4.540,00 |
| 20.07.2026 | 18,28 | 18,58 | 17,97 | 18,29 | 1,16% | 5.400,00 |
| 17.07.2026 | 18,26 | 18,65 | 18,08 | 18,08 | -0,99% | - |
| 16.07.2026 | 18,05 | 18,62 | 17,79 | 18,26 | -0,87% | - |
| 15.07.2026 | 18,32 | 18,44 | 18,17 | 18,42 | 0,16% | 750,00 |
| 14.07.2026 | 18,39 | 18,79 | 18,16 | 18,39 | -2,49% | - |
| 13.07.2026 | 18,10 | 18,86 | 17,91 | 18,86 | 3,63% | - |
| 10.07.2026 | 19,09 | 19,24 | 18,11 | 18,20 | -4,46% | - |
| 09.07.2026 | 17,26 | 21,60 | 17,26 | 19,05 | 4,44% | 1.400,00 |
| 08.07.2026 | 18,52 | 18,70 | 18,19 | 18,24 | -1,78% | - |
| 07.07.2026 | 18,98 | 19,46 | 18,52 | 18,57 | -2,21% | 4.650,00 |
| 06.07.2026 | 18,97 | 20,10 | 18,87 | 18,99 | -0,11% | 15.350,00 |
| 03.07.2026 | 18,30 | 19,16 | 18,20 | 19,01 | 3,99% | 3.975,00 |
| 02.07.2026 | 18,66 | 18,97 | 18,20 | 18,28 | -2,04% | 2.800,00 |
| 01.07.2026 | 19,26 | 19,32 | 18,48 | 18,66 | -3,32% | - |
| 30.06.2026 | 18,86 | 19,41 | 18,48 | 19,30 | 2,60% | 5.390,00 |
| 29.06.2026 | 18,62 | 18,92 | 18,32 | 18,81 | 1,29% | - |
| 26.06.2026 | 18,31 | 18,95 | 18,04 | 18,57 | 1,31% | 4.050,00 |
| 25.06.2026 | 18,00 | 18,44 | 17,84 | 18,33 | 1,66% | - |
| 24.06.2026 | 18,28 | 18,41 | 17,83 | 18,03 | -1,37% | - |
| 23.06.2026 | 18,25 | 18,40 | 18,01 | 18,28 | 0,16% | - |
| 22.06.2026 | 17,94 | 18,80 | 17,69 | 18,25 | 1,61% | - |