16,040€
2,69%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 16,06 | 16,28 | 15,82 | 16,04 | 2,69% | 11.268,00 |
| 24.04.2025 | 16,12 | 16,24 | 15,40 | 15,62 | -1,14% | 4.090,00 |
| 23.04.2025 | 16,10 | 16,86 | 15,80 | 15,80 | -0,88% | 7.645,00 |
| 22.04.2025 | 16,82 | 16,88 | 15,94 | 15,94 | -6,12% | 6.911,00 |
| 17.04.2025 | 16,46 | 17,20 | 16,46 | 16,98 | 4,81% | 8.720,00 |
| 16.04.2025 | 15,58 | 16,36 | 15,48 | 16,20 | 5,61% | 7.989,00 |
| 15.04.2025 | 15,32 | 15,60 | 15,32 | 15,34 | 0,26% | 3.540,00 |
| 14.04.2025 | 15,22 | 15,78 | 14,90 | 15,30 | 1,73% | 7.056,00 |
| 11.04.2025 | 14,70 | 15,38 | 14,70 | 15,04 | 0,94% | 4.027,00 |
| 10.04.2025 | 14,78 | 15,10 | 14,16 | 14,90 | 7,19% | 11.341,00 |
| 09.04.2025 | 13,92 | 14,48 | 13,50 | 13,90 | 0,00% | 6.741,00 |
| 08.04.2025 | 13,80 | 14,50 | 13,80 | 13,90 | 0,72% | 8.940,00 |
| 07.04.2025 | 13,60 | 14,00 | 12,82 | 13,80 | -6,44% | 9.247,00 |
| 04.04.2025 | 15,40 | 15,40 | 14,30 | 14,75 | -4,22% | 15.405,00 |
| 03.04.2025 | 16,00 | 16,00 | 15,30 | 15,40 | -3,75% | 17.019,00 |
| 02.04.2025 | 16,10 | 16,45 | 15,85 | 16,00 | 1,27% | 20.920,00 |
| 01.04.2025 | 14,85 | 16,05 | 14,60 | 15,80 | 6,04% | 14.406,00 |
| 31.03.2025 | 14,65 | 14,90 | 14,55 | 14,90 | 0,00% | 7.542,00 |
| 28.03.2025 | 14,75 | 14,90 | 14,70 | 14,90 | 1,36% | 3.077,00 |
| 27.03.2025 | 14,80 | 15,00 | 14,60 | 14,70 | -1,34% | 6.016,00 |
| 26.03.2025 | 14,60 | 14,90 | 14,60 | 14,90 | 2,05% | 3.535,00 |
| 25.03.2025 | 14,75 | 14,75 | 14,55 | 14,60 | 0,00% | 4.969,00 |
| 24.03.2025 | 14,75 | 14,95 | 14,55 | 14,60 | -1,02% | 8.467,00 |
| 21.03.2025 | 14,75 | 15,00 | 14,70 | 14,75 | 1,03% | 2.916,00 |
| 20.03.2025 | 14,75 | 14,80 | 14,50 | 14,60 | -1,35% | 3.333,00 |
| 19.03.2025 | 14,50 | 14,90 | 14,50 | 14,80 | 3,86% | 1.515,00 |
| 18.03.2025 | 14,30 | 14,85 | 14,20 | 14,25 | 1,42% | 6.173,00 |
| 17.03.2025 | 14,15 | 14,20 | 14,00 | 14,05 | 0,36% | 1.431,00 |
| 14.03.2025 | 14,00 | 14,25 | 13,90 | 14,00 | 0,36% | 8.474,00 |
| 13.03.2025 | 14,00 | 14,10 | 13,90 | 13,95 | -2,11% | 1.817,00 |
| 12.03.2025 | 14,05 | 14,25 | 13,90 | 14,25 | 1,79% | 9.174,00 |
| 11.03.2025 | 14,45 | 14,45 | 13,80 | 14,00 | -2,44% | 33.908,00 |
| 10.03.2025 | 14,85 | 14,85 | 14,20 | 14,35 | -3,04% | 13.954,00 |
| 07.03.2025 | 14,90 | 14,90 | 14,75 | 14,80 | 1,02% | 1.366,00 |
| 06.03.2025 | 14,90 | 14,90 | 14,65 | 14,65 | -1,35% | 13.343,00 |
| 05.03.2025 | 14,10 | 15,10 | 14,05 | 14,85 | 4,21% | 13.701,00 |
| 04.03.2025 | 14,10 | 14,25 | 14,05 | 14,25 | 0,71% | 3.100,00 |
| 03.03.2025 | 14,30 | 14,40 | 14,00 | 14,15 | -1,05% | 17.297,00 |
| 28.02.2025 | 14,50 | 14,50 | 14,25 | 14,30 | -1,38% | 5.087,00 |
| 27.02.2025 | 14,60 | 14,75 | 14,40 | 14,50 | 0,69% | 4.479,00 |
| 26.02.2025 | 14,25 | 14,90 | 14,25 | 14,40 | 0,35% | 7.570,00 |
| 25.02.2025 | 14,30 | 14,60 | 14,25 | 14,35 | -1,03% | 13.382,00 |
| 24.02.2025 | 14,55 | 14,60 | 14,25 | 14,50 | 0,69% | 4.674,00 |
| 21.02.2025 | 14,40 | 14,65 | 14,25 | 14,40 | -0,69% | 15.254,00 |
| 20.02.2025 | 14,30 | 14,55 | 14,25 | 14,50 | 1,40% | 5.212,00 |
| 19.02.2025 | 14,60 | 14,95 | 14,30 | 14,30 | -3,38% | 7.469,00 |
| 18.02.2025 | 14,60 | 14,80 | 14,55 | 14,80 | 1,72% | 3.854,00 |
| 17.02.2025 | 14,15 | 14,70 | 14,10 | 14,55 | 2,46% | 7.004,00 |
| 14.02.2025 | 14,55 | 14,55 | 14,15 | 14,20 | -2,74% | 3.148,00 |
| 13.02.2025 | 14,00 | 14,75 | 14,00 | 14,60 | 4,29% | 11.854,00 |
| 12.02.2025 | 14,45 | 14,60 | 13,75 | 14,00 | -4,76% | 12.460,00 |
| 11.02.2025 | 14,75 | 14,75 | 14,30 | 14,70 | -0,34% | 2.800,00 |
| 10.02.2025 | 14,00 | 14,85 | 14,00 | 14,75 | 5,36% | 9.496,00 |
| 07.02.2025 | 14,25 | 14,65 | 13,90 | 14,00 | -1,75% | 22.538,00 |
| 06.02.2025 | 14,95 | 14,95 | 14,00 | 14,25 | -4,36% | 15.416,00 |
| 05.02.2025 | 14,80 | 15,10 | 14,65 | 14,90 | -0,33% | 8.335,00 |
| 04.02.2025 | 15,00 | 15,00 | 14,50 | 14,95 | -0,33% | 4.755,00 |
| 03.02.2025 | 14,75 | 15,05 | 14,40 | 15,00 | 1,35% | 7.737,00 |
| 31.01.2025 | 14,75 | 15,00 | 14,30 | 14,80 | -1,33% | 32.882,00 |
| 30.01.2025 | 14,90 | 15,30 | 14,75 | 15,00 | 0,33% | 14.425,00 |
| 29.01.2025 | 15,05 | 15,25 | 14,80 | 14,95 | -0,66% | 11.113,00 |
| 28.01.2025 | 14,90 | 15,20 | 14,80 | 15,05 | 0,33% | 3.152,00 |
| 27.01.2025 | 14,45 | 15,60 | 13,75 | 15,00 | 3,09% | 31.678,00 |
| 24.01.2025 | 15,00 | 15,30 | 14,55 | 14,55 | -4,59% | 9.136,00 |
| 23.01.2025 | 15,15 | 15,35 | 14,75 | 15,25 | 0,66% | 6.807,00 |
| 22.01.2025 | 15,35 | 15,35 | 15,10 | 15,15 | -0,66% | 2.974,00 |
| 21.01.2025 | 15,30 | 15,60 | 15,05 | 15,25 | -2,56% | 6.469,00 |
| 20.01.2025 | 15,80 | 16,05 | 15,60 | 15,65 | -0,95% | 681,00 |
| 17.01.2025 | 15,45 | 16,30 | 15,25 | 15,80 | 2,27% | 21.412,00 |
| 16.01.2025 | 16,00 | 16,00 | 15,45 | 15,45 | -2,52% | 2.958,00 |
| 15.01.2025 | 15,30 | 15,90 | 15,30 | 15,85 | 2,26% | 6.930,00 |
| 14.01.2025 | 15,05 | 15,50 | 15,05 | 15,50 | 2,99% | 15.657,00 |
| 13.01.2025 | 15,45 | 15,70 | 15,00 | 15,05 | -2,59% | 1.486,00 |
| 10.01.2025 | 15,55 | 15,80 | 15,45 | 15,45 | -0,32% | 7.731,00 |
| 09.01.2025 | 15,60 | 15,75 | 15,50 | 15,50 | -0,96% | 3.219,00 |
| 08.01.2025 | 16,50 | 16,50 | 15,65 | 15,65 | -3,99% | 7.718,00 |
| 07.01.2025 | 16,40 | 16,75 | 16,20 | 16,30 | -1,21% | 6.339,00 |
| 06.01.2025 | 16,55 | 16,60 | 16,40 | 16,50 | -1,20% | 2.108,00 |
| 03.01.2025 | 16,30 | 17,00 | 16,30 | 16,70 | 1,83% | 2.422,00 |
| 02.01.2025 | 16,65 | 16,65 | 16,35 | 16,40 | -1,20% | 526,00 |
| 30.12.2024 | 16,05 | 16,70 | 16,05 | 16,60 | 3,75% | 13.681,00 |
| 27.12.2024 | 16,05 | 16,45 | 15,80 | 16,00 | -1,54% | 21.579,00 |
| 23.12.2024 | 15,70 | 16,90 | 15,70 | 16,25 | 3,17% | 25.898,00 |
| 20.12.2024 | 15,85 | 15,90 | 14,50 | 15,75 | -0,94% | 47.702,00 |
| 19.12.2024 | 15,60 | 16,15 | 15,60 | 15,90 | 2,25% | 5.422,00 |
| 18.12.2024 | 16,00 | 16,15 | 15,40 | 15,55 | -4,01% | 15.519,00 |
| 17.12.2024 | 16,35 | 16,45 | 16,20 | 16,20 | -1,82% | 7.117,00 |
| 16.12.2024 | 16,30 | 16,50 | 16,30 | 16,50 | 0,92% | 821,00 |
| 13.12.2024 | 16,45 | 16,80 | 16,25 | 16,35 | -0,91% | 4.767,00 |
| 12.12.2024 | 16,45 | 16,50 | 16,40 | 16,50 | 0,30% | 3.394,00 |
| 11.12.2024 | 16,60 | 16,85 | 16,40 | 16,45 | -1,50% | 1.241,00 |
| 10.12.2024 | 16,65 | 16,75 | 16,60 | 16,70 | 1,83% | 3.973,00 |
| 09.12.2024 | 16,80 | 16,90 | 16,40 | 16,40 | -1,50% | 15.926,00 |
| 06.12.2024 | 15,80 | 16,80 | 15,65 | 16,65 | 4,39% | 28.350,00 |
| 05.12.2024 | 16,10 | 16,15 | 15,95 | 15,95 | -0,62% | 2.806,00 |
| 04.12.2024 | 16,05 | 16,10 | 15,65 | 16,05 | -0,62% | 4.550,00 |
| 03.12.2024 | 15,60 | 16,35 | 15,30 | 16,15 | 3,53% | 71.860,00 |
| 02.12.2024 | 15,85 | 15,85 | 15,40 | 15,60 | -1,58% | 5.749,00 |
| 29.11.2024 | 15,70 | 16,05 | 15,65 | 15,85 | 0,32% | 6.561,00 |
| 28.11.2024 | 16,25 | 16,25 | 15,50 | 15,80 | -3,07% | 8.273,00 |