19,140€
3,57%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 18,86 | 19,33 | 18,72 | 19,21 | 1,86% | - |
| 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% | - |
| 19.06.2026 | 17,88 | 18,11 | 9,94 | 17,96 | 0,45% | - |
| 18.06.2026 | 18,54 | 18,66 | 17,77 | 17,88 | -3,46% | 3.500,00 |
| 17.06.2026 | 18,42 | 18,97 | 18,30 | 18,52 | 0,54% | - |
| 16.06.2026 | 18,08 | 18,48 | 18,06 | 18,42 | 1,99% | - |
| 15.06.2026 | 17,49 | 18,34 | 17,46 | 18,06 | 3,44% | 9.000,00 |
| 12.06.2026 | 17,98 | 17,99 | 17,20 | 17,46 | -2,68% | - |
| 11.06.2026 | 18,20 | 18,26 | 17,51 | 17,94 | -1,81% | - |
| 10.06.2026 | 18,35 | 18,35 | 18,08 | 18,27 | -0,27% | 174,00 |
| 09.06.2026 | 17,97 | 18,46 | 17,94 | 18,32 | 1,33% | 3.984,00 |
| 08.06.2026 | 18,21 | 19,10 | 17,50 | 18,08 | -1,26% | 5.450,00 |
| 05.06.2026 | 17,53 | 19,01 | 17,48 | 18,31 | 4,21% | - |
| 04.06.2026 | 18,81 | 18,84 | 17,09 | 17,57 | -6,64% | - |
| 03.06.2026 | 19,27 | 19,31 | 18,66 | 18,82 | -2,34% | 12.037,00 |
| 02.06.2026 | 19,59 | 19,80 | 18,92 | 19,27 | -1,58% | 4.800,00 |
| 01.06.2026 | 19,11 | 19,60 | 18,84 | 19,58 | 3,11% | 1.870,00 |
| 29.05.2026 | 19,01 | 19,10 | 18,88 | 18,99 | 0,74% | 2.700,00 |
| 28.05.2026 | 18,93 | 19,01 | 18,76 | 18,85 | -0,37% | 700,00 |
| 27.05.2026 | 18,96 | 19,05 | 18,49 | 18,92 | -0,89% | 7.300,00 |
| 26.05.2026 | 19,03 | 19,44 | 18,76 | 19,09 | 0,53% | - |
| 25.05.2026 | 18,99 | 19,05 | 18,95 | 18,99 | 0,90% | 20.640,00 |
| 22.05.2026 | 19,10 | 19,11 | 18,75 | 18,82 | -1,47% | 7.350,00 |
| 21.05.2026 | 18,81 | 19,12 | 18,80 | 19,10 | 0,69% | - |
| 20.05.2026 | 19,10 | 19,20 | 18,61 | 18,97 | -0,05% | - |
| 19.05.2026 | 18,36 | 19,04 | 18,35 | 18,98 | 1,17% | - |
| 18.05.2026 | 19,36 | 19,40 | 18,63 | 18,76 | -3,05% | 4.300,00 |
| 15.05.2026 | 18,41 | 19,50 | 17,98 | 19,35 | 5,05% | 7.600,00 |
| 14.05.2026 | 18,11 | 18,58 | 17,74 | 18,42 | 2,11% | - |
| 13.05.2026 | 18,13 | 18,47 | 17,84 | 18,04 | -0,39% | 4.300,00 |
| 12.05.2026 | 17,22 | 18,13 | 17,22 | 18,11 | 5,05% | 5.830,00 |
| 11.05.2026 | 17,43 | 17,50 | 16,76 | 17,24 | -0,98% | - |
| 08.05.2026 | 17,75 | 17,78 | 17,38 | 17,41 | -1,80% | - |
| 07.05.2026 | 17,51 | 17,80 | 17,49 | 17,73 | 1,03% | 3.300,00 |
| 06.05.2026 | 17,27 | 17,71 | 17,21 | 17,55 | 2,03% | 8.050,00 |
| 05.05.2026 | 17,12 | 17,36 | 17,11 | 17,20 | 0,64% | 1.200,00 |
| 04.05.2026 | 17,36 | 17,42 | 17,07 | 17,09 | -1,56% | - |
| 30.04.2026 | 16,27 | 17,53 | 16,27 | 17,36 | 6,57% | 8.425,00 |
| 29.04.2026 | 16,35 | 16,51 | 16,26 | 16,29 | -0,24% | 2.665,00 |
| 28.04.2026 | 16,29 | 16,45 | 16,25 | 16,33 | 0,12% | 203,00 |
| 27.04.2026 | 16,20 | 16,62 | 16,20 | 16,31 | 0,62% | - |
| 24.04.2026 | 16,37 | 16,37 | 16,14 | 16,21 | -0,86% | - |
| 23.04.2026 | 16,76 | 16,87 | 16,16 | 16,35 | -2,45% | - |
| 22.04.2026 | 15,52 | 17,16 | 15,41 | 16,76 | 8,48% | - |
| 21.04.2026 | 14,89 | 15,51 | 14,84 | 15,45 | 4,25% | 12.914,00 |
| 20.04.2026 | 14,93 | 15,11 | 14,82 | 14,82 | -1,46% | - |
| 17.04.2026 | 15,06 | 15,19 | 15,00 | 15,04 | 0,00% | - |
| 16.04.2026 | 14,90 | 15,29 | 14,88 | 15,04 | 1,08% | - |
| 15.04.2026 | 15,12 | 15,41 | 14,68 | 14,88 | -1,65% | 8.575,00 |
| 14.04.2026 | 15,17 | 15,94 | 14,81 | 15,13 | -0,33% | - |
| 13.04.2026 | 15,58 | 15,94 | 15,01 | 15,18 | -2,63% | - |
| 10.04.2026 | 14,58 | 15,76 | 14,52 | 15,59 | 6,63% | - |
| 09.04.2026 | 14,80 | 15,03 | 14,36 | 14,62 | -1,35% | - |
| 08.04.2026 | 15,46 | 15,75 | 14,59 | 14,82 | -2,76% | 14.100,00 |
| 07.04.2026 | 15,26 | 16,27 | 15,01 | 15,24 | 0,33% | - |
| 02.04.2026 | 14,81 | 15,28 | 14,74 | 15,19 | 2,36% | - |
| 01.04.2026 | 14,90 | 14,95 | 14,72 | 14,84 | -0,07% | - |
| 31.03.2026 | 14,45 | 14,87 | 14,25 | 14,85 | 2,98% | - |
| 30.03.2026 | 13,91 | 14,54 | 13,85 | 14,42 | 3,82% | 9.450,00 |
| 27.03.2026 | 14,03 | 14,40 | 13,66 | 13,89 | -1,00% | - |
| 26.03.2026 | 14,77 | 14,81 | 13,91 | 14,03 | -5,33% | - |
| 25.03.2026 | 14,28 | 14,83 | 14,17 | 14,82 | 3,71% | - |
| 24.03.2026 | 14,59 | 14,72 | 14,06 | 14,29 | -2,72% | 4.200,00 |
| 23.03.2026 | 14,38 | 15,49 | 14,23 | 14,69 | 1,45% | 2.500,00 |
| 20.03.2026 | 14,63 | 14,63 | 14,36 | 14,48 | -0,55% | 700,00 |
| 19.03.2026 | 15,02 | 15,05 | 14,38 | 14,56 | -4,02% | - |
| 18.03.2026 | 15,43 | 16,11 | 14,98 | 15,17 | -1,37% | - |
| 17.03.2026 | 15,40 | 15,60 | 15,21 | 15,38 | -0,58% | 7.962,00 |
| 16.03.2026 | 14,90 | 15,75 | 14,79 | 15,47 | 4,25% | - |
| 13.03.2026 | 15,35 | 15,37 | 14,77 | 14,84 | -3,20% | 8.240,00 |
| 12.03.2026 | 15,40 | 15,55 | 15,27 | 15,33 | -0,84% | - |
| 11.03.2026 | 15,83 | 15,84 | 15,46 | 15,46 | -2,34% | - |