14,090€
-1,88%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 14,42 | 14,52 | 14,00 | 14,10 | -1,81% | 9.091,00 |
| 23.10.2025 | 14,86 | 14,86 | 14,22 | 14,36 | -4,01% | 11.342,00 |
| 22.10.2025 | 15,40 | 15,56 | 14,96 | 14,96 | -2,35% | 47.861,00 |
| 21.10.2025 | 15,38 | 15,44 | 15,20 | 15,32 | 0,26% | 14.160,00 |
| 20.10.2025 | 15,78 | 15,82 | 15,22 | 15,28 | -4,50% | 4.698,00 |
| 17.10.2025 | 15,02 | 16,00 | 15,00 | 16,00 | 13,31% | 30.722,00 |
| 16.10.2025 | 14,64 | 14,64 | 14,02 | 14,12 | -2,08% | 6.393,00 |
| 15.10.2025 | 14,96 | 14,96 | 14,42 | 14,42 | -4,63% | 5.641,00 |
| 14.10.2025 | 15,50 | 15,50 | 14,72 | 15,12 | -3,94% | 16.823,00 |
| 13.10.2025 | 14,56 | 15,84 | 14,40 | 15,74 | 8,85% | 40.203,00 |
| 10.10.2025 | 14,30 | 14,82 | 14,24 | 14,46 | 3,29% | 15.985,00 |
| 09.10.2025 | 13,98 | 14,34 | 13,80 | 14,00 | 0,29% | 46.666,00 |
| 08.10.2025 | 14,14 | 14,16 | 13,90 | 13,96 | -0,29% | 4.004,00 |
| 07.10.2025 | 13,98 | 14,20 | 13,84 | 14,00 | 0,00% | 6.271,00 |
| 06.10.2025 | 14,02 | 14,22 | 13,84 | 14,00 | -0,71% | 22.331,00 |
| 03.10.2025 | 14,00 | 14,30 | 14,00 | 14,10 | -0,70% | 5.679,00 |
| 02.10.2025 | 14,10 | 14,28 | 13,96 | 14,20 | 0,71% | 7.649,00 |
| 01.10.2025 | 14,28 | 14,72 | 13,94 | 14,10 | -1,40% | 24.713,00 |
| 30.09.2025 | 13,92 | 14,30 | 13,84 | 14,30 | 1,42% | 13.001,00 |
| 29.09.2025 | 14,20 | 14,22 | 13,86 | 14,10 | -0,70% | 14.820,00 |
| 26.09.2025 | 13,86 | 14,32 | 13,60 | 14,20 | 4,41% | 10.106,00 |
| 25.09.2025 | 13,70 | 13,78 | 13,54 | 13,60 | -2,86% | 286,00 |
| 24.09.2025 | 13,86 | 14,22 | 13,50 | 14,00 | -0,57% | 12.024,00 |
| 23.09.2025 | 13,84 | 14,20 | 13,84 | 14,08 | 1,59% | 3.337,00 |
| 22.09.2025 | 14,06 | 14,36 | 13,86 | 13,86 | -4,28% | 4.459,00 |
| 19.09.2025 | 13,90 | 14,48 | 13,90 | 14,48 | 3,87% | 4.880,00 |
| 18.09.2025 | 13,56 | 13,94 | 13,50 | 13,94 | 1,31% | 3.397,00 |
| 17.09.2025 | 13,78 | 13,78 | 13,66 | 13,76 | 0,73% | 1.413,00 |
| 16.09.2025 | 13,78 | 13,78 | 13,54 | 13,66 | 0,15% | 3.951,00 |
| 15.09.2025 | 14,10 | 14,18 | 13,50 | 13,64 | -2,99% | 3.808,00 |
| 12.09.2025 | 13,60 | 14,50 | 13,50 | 14,06 | 3,99% | 31.614,00 |
| 11.09.2025 | 13,62 | 13,70 | 13,40 | 13,52 | -1,31% | 7.406,00 |
| 10.09.2025 | 13,68 | 13,70 | 13,00 | 13,70 | 0,59% | 18.318,00 |
| 09.09.2025 | 14,64 | 14,64 | 13,02 | 13,62 | -2,58% | 35.093,00 |
| 08.09.2025 | 13,54 | 14,00 | 13,50 | 13,98 | 3,25% | 7.175,00 |
| 05.09.2025 | 13,34 | 13,54 | 13,20 | 13,54 | 1,50% | 5.296,00 |
| 04.09.2025 | 13,50 | 13,68 | 13,10 | 13,34 | -1,19% | 63.832,00 |
| 03.09.2025 | 13,30 | 13,64 | 13,30 | 13,50 | 0,30% | 10.484,00 |
| 02.09.2025 | 13,02 | 13,46 | 13,00 | 13,46 | 4,99% | 14.750,00 |
| 01.09.2025 | 13,60 | 13,60 | 12,78 | 12,82 | -5,60% | 29.370,00 |
| 29.08.2025 | 13,54 | 13,76 | 13,38 | 13,58 | 1,95% | 1.567,00 |
| 28.08.2025 | 13,62 | 13,62 | 13,32 | 13,32 | -1,62% | 3.160,00 |
| 27.08.2025 | 13,40 | 13,68 | 13,40 | 13,54 | 3,04% | 4.807,00 |
| 26.08.2025 | 13,80 | 13,80 | 12,90 | 13,14 | -4,78% | 22.525,00 |
| 25.08.2025 | 13,90 | 13,96 | 13,80 | 13,80 | -1,29% | 8.735,00 |
| 22.08.2025 | 13,82 | 14,10 | 13,82 | 13,98 | 2,49% | 2.096,00 |
| 21.08.2025 | 13,96 | 14,06 | 13,64 | 13,64 | -1,30% | 1.888,00 |
| 20.08.2025 | 13,94 | 14,00 | 13,78 | 13,82 | -1,71% | 1.055,00 |
| 19.08.2025 | 13,94 | 14,06 | 13,84 | 14,06 | 1,88% | 1.626,00 |
| 18.08.2025 | 14,00 | 14,12 | 13,74 | 13,80 | -1,43% | 6.011,00 |
| 15.08.2025 | 13,68 | 14,04 | 13,46 | 14,00 | 2,49% | 4.331,00 |
| 14.08.2025 | 13,90 | 13,90 | 13,60 | 13,66 | -1,16% | 1.077,00 |
| 13.08.2025 | 14,08 | 14,22 | 13,70 | 13,82 | -1,99% | 6.781,00 |
| 12.08.2025 | 14,00 | 14,26 | 14,00 | 14,10 | 1,00% | 3.320,00 |
| 11.08.2025 | 13,62 | 13,96 | 13,40 | 13,96 | 1,60% | 8.716,00 |
| 08.08.2025 | 13,54 | 13,90 | 13,34 | 13,74 | 3,31% | 7.081,00 |
| 07.08.2025 | 13,54 | 13,54 | 13,28 | 13,30 | -0,60% | 6.631,00 |
| 06.08.2025 | 13,80 | 13,80 | 13,00 | 13,38 | -2,05% | 16.309,00 |
| 05.08.2025 | 13,36 | 13,76 | 13,18 | 13,66 | 2,71% | 7.805,00 |
| 04.08.2025 | 13,24 | 13,42 | 13,14 | 13,30 | 0,61% | 3.783,00 |
| 01.08.2025 | 13,98 | 13,98 | 12,84 | 13,22 | -5,44% | 14.377,00 |
| 31.07.2025 | 13,50 | 13,98 | 13,50 | 13,98 | 3,56% | 9.776,00 |
| 30.07.2025 | 13,68 | 13,68 | 12,82 | 13,50 | -0,59% | 21.426,00 |
| 29.07.2025 | 13,46 | 13,60 | 13,12 | 13,58 | 2,41% | 45.414,00 |
| 28.07.2025 | 13,52 | 13,58 | 12,98 | 13,26 | -3,49% | 22.072,00 |
| 25.07.2025 | 13,74 | 13,78 | 13,50 | 13,74 | 0,29% | 4.255,00 |
| 24.07.2025 | 13,62 | 13,78 | 13,00 | 13,70 | 0,44% | 23.188,00 |
| 23.07.2025 | 13,92 | 14,48 | 13,20 | 13,64 | -1,73% | 25.040,00 |
| 22.07.2025 | 13,88 | 14,08 | 13,72 | 13,88 | -0,29% | 10.118,00 |
| 21.07.2025 | 14,38 | 14,38 | 13,70 | 13,92 | -3,20% | 8.563,00 |
| 18.07.2025 | 14,12 | 14,38 | 13,80 | 14,38 | 0,14% | 10.635,00 |
| 17.07.2025 | 14,04 | 14,38 | 14,00 | 14,36 | -1,51% | 8.529,00 |
| 16.07.2025 | 14,52 | 14,70 | 14,18 | 14,58 | 0,41% | 22.944,00 |
| 15.07.2025 | 14,20 | 14,68 | 14,20 | 14,52 | 0,41% | 14.896,00 |
| 14.07.2025 | 14,66 | 14,66 | 14,36 | 14,46 | -1,50% | 1.976,00 |
| 11.07.2025 | 14,38 | 14,78 | 14,32 | 14,68 | 1,94% | 8.957,00 |
| 10.07.2025 | 14,28 | 14,62 | 12,84 | 14,40 | 1,69% | 79.760,00 |
| 09.07.2025 | 14,38 | 14,60 | 13,96 | 14,16 | -3,01% | 20.369,00 |
| 08.07.2025 | 15,00 | 15,00 | 14,46 | 14,60 | -2,80% | 7.651,00 |
| 07.07.2025 | 14,52 | 15,02 | 14,34 | 15,02 | 1,49% | 6.903,00 |
| 04.07.2025 | 14,82 | 14,82 | 14,52 | 14,80 | -0,94% | 2.922,00 |
| 03.07.2025 | 14,80 | 15,20 | 14,34 | 14,94 | -1,58% | 3.488,00 |
| 02.07.2025 | 14,46 | 15,18 | 14,46 | 15,18 | 3,55% | 3.154,00 |
| 01.07.2025 | 14,82 | 15,04 | 14,46 | 14,66 | -3,55% | 4.597,00 |
| 30.06.2025 | 15,20 | 15,20 | 14,50 | 15,20 | 1,88% | 11.137,00 |
| 27.06.2025 | 14,56 | 14,92 | 14,16 | 14,92 | 4,19% | 7.122,00 |
| 26.06.2025 | 14,44 | 14,50 | 14,20 | 14,32 | 0,42% | 2.852,00 |
| 25.06.2025 | 14,92 | 14,92 | 14,20 | 14,26 | -3,13% | 4.950,00 |
| 24.06.2025 | 14,60 | 14,84 | 14,22 | 14,72 | 2,51% | 7.276,00 |
| 23.06.2025 | 14,16 | 14,56 | 14,12 | 14,36 | 1,56% | 4.812,00 |
| 20.06.2025 | 14,62 | 14,62 | 14,14 | 14,14 | -1,81% | 3.089,00 |
| 19.06.2025 | 14,50 | 14,50 | 14,40 | 14,40 | -1,50% | 1.247,00 |
| 18.06.2025 | 14,56 | 14,62 | 14,20 | 14,62 | 1,81% | 5.713,00 |
| 17.06.2025 | 15,00 | 15,00 | 14,32 | 14,36 | -1,78% | 1.642,00 |
| 16.06.2025 | 15,02 | 15,02 | 14,26 | 14,62 | -2,92% | 13.297,00 |
| 13.06.2025 | 14,92 | 15,28 | 14,92 | 15,06 | 0,94% | 6.478,00 |
| 12.06.2025 | 15,32 | 15,66 | 14,92 | 14,92 | -0,67% | 4.069,00 |
| 11.06.2025 | 15,02 | 15,46 | 15,02 | 15,02 | -0,13% | 4.486,00 |
| 10.06.2025 | 15,82 | 15,82 | 15,04 | 15,04 | -3,09% | 4.423,00 |
| 09.06.2025 | 16,38 | 16,50 | 15,52 | 15,52 | -4,32% | 7.911,00 |