15,630€
-2,68%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 15,97 | 15,97 | 15,52 | 15,67 | -2,43% | - |
| 19.02.2026 | 16,18 | 16,18 | 15,80 | 16,06 | -0,74% | 2.862,00 |
| 18.02.2026 | 16,40 | 16,72 | 16,10 | 16,18 | -0,86% | 9.076,00 |
| 17.02.2026 | 16,20 | 16,40 | 16,18 | 16,32 | 0,87% | 741,00 |
| 16.02.2026 | 16,60 | 16,62 | 16,18 | 16,18 | -2,41% | 15.999,00 |
| 13.02.2026 | 16,46 | 16,76 | 16,44 | 16,58 | -0,60% | 1.964,00 |
| 12.02.2026 | 16,52 | 16,68 | 16,50 | 16,68 | -0,12% | 238,00 |
| 11.02.2026 | 16,80 | 16,90 | 16,50 | 16,70 | -0,95% | 3.498,00 |
| 10.02.2026 | 17,04 | 17,36 | 16,84 | 16,86 | -1,40% | 3.017,00 |
| 09.02.2026 | 17,08 | 17,26 | 16,92 | 17,10 | 0,00% | 9.026,00 |
| 06.02.2026 | 16,42 | 17,14 | 16,42 | 17,10 | 4,14% | 2.330,00 |
| 05.02.2026 | 17,04 | 17,04 | 16,42 | 16,42 | -4,42% | 10.947,00 |
| 04.02.2026 | 17,44 | 17,50 | 17,02 | 17,18 | -1,26% | 1.499,00 |
| 03.02.2026 | 17,76 | 17,76 | 17,22 | 17,40 | -2,90% | 1.331,00 |
| 02.02.2026 | 18,12 | 18,20 | 17,22 | 17,92 | -2,40% | 6.805,00 |
| 30.01.2026 | 16,96 | 18,36 | 16,94 | 18,36 | 8,77% | 13.199,00 |
| 29.01.2026 | 17,02 | 17,22 | 16,88 | 16,88 | -1,75% | 3.106,00 |
| 28.01.2026 | 17,00 | 17,18 | 17,00 | 17,18 | -0,12% | 1.019,00 |
| 27.01.2026 | 17,16 | 17,30 | 17,04 | 17,20 | 0,23% | 819,00 |
| 26.01.2026 | 17,04 | 17,26 | 16,98 | 17,16 | -0,58% | 2.838,00 |
| 23.01.2026 | 16,86 | 17,28 | 16,86 | 17,26 | 0,70% | 1.191,00 |
| 22.01.2026 | 16,90 | 17,14 | 16,80 | 17,14 | 0,59% | 1.860,00 |
| 21.01.2026 | 17,16 | 17,16 | 16,82 | 17,04 | -0,58% | 2.292,00 |
| 20.01.2026 | 17,10 | 17,16 | 16,98 | 17,14 | -1,49% | 6.233,00 |
| 19.01.2026 | 17,38 | 17,42 | 17,10 | 17,40 | 0,35% | 2.119,00 |
| 16.01.2026 | 17,46 | 17,46 | 17,00 | 17,34 | 0,00% | 1.420,00 |
| 15.01.2026 | 17,66 | 17,66 | 17,14 | 17,34 | -2,36% | 3.641,00 |
| 14.01.2026 | 18,00 | 18,00 | 17,56 | 17,76 | -1,77% | 4.347,00 |
| 13.01.2026 | 18,62 | 18,62 | 18,08 | 18,08 | -3,83% | 4.552,00 |
| 12.01.2026 | 18,74 | 18,80 | 18,62 | 18,80 | 1,40% | 4.356,00 |
| 09.01.2026 | 18,60 | 18,76 | 18,32 | 18,54 | -0,32% | 5.692,00 |
| 08.01.2026 | 18,78 | 18,90 | 18,60 | 18,60 | -0,53% | 2.343,00 |
| 07.01.2026 | 18,50 | 18,78 | 18,48 | 18,70 | 1,63% | 5.393,00 |
| 06.01.2026 | 18,40 | 18,48 | 18,36 | 18,40 | 0,00% | 1.047,00 |
| 05.01.2026 | 18,16 | 18,74 | 17,96 | 18,40 | 1,32% | 4.535,00 |
| 02.01.2026 | 18,82 | 19,02 | 18,16 | 18,16 | -4,42% | 9.965,00 |
| 30.12.2025 | 18,06 | 19,00 | 17,96 | 19,00 | 4,40% | 8.762,00 |
| 29.12.2025 | 17,76 | 18,20 | 17,52 | 18,20 | 1,90% | 10.635,00 |
| 23.12.2025 | 17,90 | 17,96 | 17,82 | 17,86 | 0,34% | 4.526,00 |
| 22.12.2025 | 17,72 | 18,14 | 17,62 | 17,80 | 0,45% | 3.750,00 |
| 19.12.2025 | 17,78 | 17,82 | 17,72 | 17,72 | 0,00% | 1.833,00 |
| 18.12.2025 | 17,90 | 17,90 | 17,66 | 17,72 | -0,67% | 6.247,00 |
| 17.12.2025 | 17,54 | 17,94 | 17,52 | 17,84 | 0,79% | 4.016,00 |
| 16.12.2025 | 17,42 | 17,72 | 17,16 | 17,70 | 1,84% | 7.307,00 |
| 15.12.2025 | 17,36 | 17,56 | 17,36 | 17,38 | -0,11% | 4.976,00 |
| 12.12.2025 | 17,50 | 17,58 | 17,30 | 17,40 | -1,25% | 7.097,00 |
| 11.12.2025 | 17,98 | 17,98 | 17,44 | 17,62 | -2,33% | 17.175,00 |
| 10.12.2025 | 18,00 | 18,12 | 17,82 | 18,04 | 0,89% | 2.999,00 |
| 09.12.2025 | 17,62 | 18,12 | 17,62 | 17,88 | 0,11% | 5.034,00 |
| 08.12.2025 | 17,60 | 17,92 | 17,60 | 17,86 | -2,08% | 8.334,00 |
| 05.12.2025 | 19,42 | 19,76 | 17,40 | 18,24 | -5,59% | 45.984,00 |
| 04.12.2025 | 18,70 | 19,70 | 18,70 | 19,32 | 3,21% | 17.057,00 |
| 03.12.2025 | 18,58 | 18,80 | 18,50 | 18,72 | 1,96% | 6.144,00 |
| 02.12.2025 | 18,40 | 18,56 | 18,20 | 18,36 | 0,22% | 20.865,00 |
| 01.12.2025 | 17,98 | 18,78 | 17,98 | 18,32 | 1,44% | 22.427,00 |
| 28.11.2025 | 17,34 | 18,18 | 17,32 | 18,06 | 3,91% | 8.322,00 |
| 27.11.2025 | 17,32 | 17,38 | 16,62 | 17,38 | 0,12% | 18.762,00 |
| 26.11.2025 | 17,22 | 17,64 | 17,22 | 17,36 | -0,34% | 15.327,00 |
| 25.11.2025 | 16,26 | 17,50 | 16,26 | 17,42 | 7,66% | 33.797,00 |
| 24.11.2025 | 15,82 | 16,18 | 15,82 | 16,18 | 1,76% | 8.511,00 |
| 21.11.2025 | 16,12 | 16,12 | 15,82 | 15,90 | -3,17% | 17.514,00 |
| 20.11.2025 | 16,02 | 17,02 | 15,86 | 16,42 | 3,27% | 29.973,00 |
| 19.11.2025 | 15,62 | 16,42 | 15,62 | 15,90 | 1,92% | 51.504,00 |
| 18.11.2025 | 15,20 | 16,00 | 15,20 | 15,60 | 0,39% | 42.169,00 |
| 17.11.2025 | 14,56 | 15,54 | 14,56 | 15,54 | 5,71% | 11.758,00 |
| 14.11.2025 | 14,40 | 14,70 | 14,32 | 14,70 | 2,08% | 5.015,00 |
| 13.11.2025 | 14,84 | 14,84 | 14,40 | 14,40 | -1,77% | 7.008,00 |
| 12.11.2025 | 14,86 | 14,86 | 14,66 | 14,66 | -0,14% | 585,00 |
| 11.11.2025 | 14,76 | 15,10 | 14,66 | 14,68 | -0,81% | 4.456,00 |
| 10.11.2025 | 14,30 | 15,04 | 14,30 | 14,80 | 3,50% | 4.622,00 |
| 07.11.2025 | 14,36 | 14,44 | 14,20 | 14,30 | -0,56% | 4.343,00 |
| 06.11.2025 | 14,74 | 14,74 | 14,32 | 14,38 | -0,55% | 2.339,00 |
| 05.11.2025 | 14,56 | 14,62 | 14,44 | 14,46 | -1,36% | 3.715,00 |
| 04.11.2025 | 15,02 | 15,08 | 14,54 | 14,66 | -3,17% | 3.135,00 |
| 03.11.2025 | 15,70 | 15,88 | 15,08 | 15,14 | -4,66% | 8.061,00 |
| 31.10.2025 | 15,18 | 15,88 | 15,00 | 15,88 | 5,44% | 21.499,00 |
| 30.10.2025 | 14,94 | 15,34 | 14,94 | 15,06 | 3,01% | 19.801,00 |
| 29.10.2025 | 14,80 | 14,88 | 14,62 | 14,62 | 0,00% | 3.551,00 |
| 28.10.2025 | 14,70 | 15,00 | 14,56 | 14,62 | -0,68% | 13.109,00 |
| 27.10.2025 | 14,20 | 14,74 | 14,20 | 14,72 | 4,40% | 6.440,00 |
| 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 |