13,275€
-0,19%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 13,30 | 13,55 | 12,83 | 13,28 | -0,19% | - |
| 26.04.2024 | 12,70 | 13,60 | 12,65 | 13,30 | 5,56% | 56.630,00 |
| 25.04.2024 | 13,45 | 13,45 | 11,80 | 12,60 | -6,32% | 40.615,00 |
| 24.04.2024 | 13,45 | 13,55 | 13,35 | 13,45 | 0,37% | 6.689,00 |
| 23.04.2024 | 13,60 | 13,95 | 13,35 | 13,40 | -1,11% | 30.782,00 |
| 22.04.2024 | 13,90 | 14,05 | 13,50 | 13,55 | -2,52% | 9.817,00 |
| 19.04.2024 | 13,85 | 13,90 | 13,50 | 13,90 | 0,36% | 9.827,00 |
| 18.04.2024 | 13,95 | 14,30 | 13,70 | 13,85 | 0,00% | 39.331,00 |
| 17.04.2024 | 14,10 | 14,45 | 13,75 | 13,85 | -1,77% | 15.012,00 |
| 16.04.2024 | 13,75 | 14,10 | 13,75 | 14,10 | 2,17% | 8.821,00 |
| 15.04.2024 | 13,70 | 13,95 | 13,45 | 13,80 | 2,60% | 12.649,00 |
| 12.04.2024 | 13,30 | 13,90 | 13,30 | 13,45 | 2,28% | 17.136,00 |
| 11.04.2024 | 13,65 | 13,65 | 13,05 | 13,15 | -3,31% | 27.188,00 |
| 10.04.2024 | 13,70 | 14,15 | 13,60 | 13,60 | -0,73% | 11.008,00 |
| 09.04.2024 | 13,90 | 13,90 | 13,65 | 13,70 | -1,79% | 4.266,00 |
| 08.04.2024 | 13,35 | 13,95 | 13,35 | 13,95 | 4,49% | 9.246,00 |
| 05.04.2024 | 13,60 | 13,70 | 13,35 | 13,35 | -1,84% | 6.301,00 |
| 04.04.2024 | 14,05 | 14,05 | 13,55 | 13,60 | -3,55% | 11.435,00 |
| 03.04.2024 | 13,20 | 14,10 | 13,15 | 14,10 | 7,22% | 19.799,00 |
| 02.04.2024 | 13,20 | 13,35 | 13,00 | 13,15 | 0,38% | 19.252,00 |
| 28.03.2024 | 12,70 | 13,15 | 12,70 | 13,10 | 3,15% | 14.560,00 |
| 27.03.2024 | 12,60 | 13,00 | 12,55 | 12,70 | 1,20% | 31.857,00 |
| 26.03.2024 | 12,85 | 12,85 | 12,35 | 12,55 | -2,33% | 29.142,00 |
| 25.03.2024 | 13,15 | 13,25 | 12,80 | 12,85 | -2,28% | 38.671,00 |
| 22.03.2024 | 13,55 | 13,65 | 13,15 | 13,15 | -2,95% | 9.504,00 |
| 21.03.2024 | 13,10 | 13,60 | 12,90 | 13,55 | 3,44% | 13.711,00 |
| 20.03.2024 | 12,80 | 13,20 | 12,70 | 13,10 | 0,77% | 19.338,00 |
| 19.03.2024 | 13,00 | 13,15 | 12,90 | 13,00 | 0,00% | 10.137,00 |
| 18.03.2024 | 12,95 | 13,20 | 12,90 | 13,00 | 0,78% | 16.887,00 |
| 15.03.2024 | 12,55 | 13,10 | 12,55 | 12,90 | 4,03% | 20.357,00 |
| 14.03.2024 | 13,50 | 13,65 | 12,15 | 12,40 | -8,15% | 50.181,00 |
| 13.03.2024 | 13,45 | 13,90 | 13,45 | 13,50 | 0,75% | 21.564,00 |
| 12.03.2024 | 14,35 | 14,50 | 13,10 | 13,40 | -6,29% | 29.664,00 |
| 11.03.2024 | 14,45 | 14,50 | 13,80 | 14,30 | -1,04% | 17.957,00 |
| 08.03.2024 | 14,40 | 14,70 | 14,30 | 14,45 | 1,05% | 15.125,00 |
| 07.03.2024 | 14,45 | 14,70 | 14,10 | 14,30 | -0,69% | 19.349,00 |
| 06.03.2024 | 14,70 | 14,95 | 14,25 | 14,40 | -1,71% | 21.192,00 |
| 05.03.2024 | 14,75 | 14,75 | 14,10 | 14,65 | 0,00% | 28.482,00 |
| 04.03.2024 | 14,60 | 14,85 | 14,45 | 14,65 | 2,81% | 31.983,00 |
| 01.03.2024 | 13,60 | 14,40 | 13,60 | 14,25 | 5,17% | 35.976,00 |
| 29.02.2024 | 13,00 | 14,00 | 13,00 | 13,55 | 4,63% | 39.149,00 |
| 28.02.2024 | 12,75 | 13,05 | 12,70 | 12,95 | 1,57% | 11.567,00 |
| 27.02.2024 | 12,50 | 12,80 | 12,35 | 12,75 | 4,08% | 20.643,00 |
| 26.02.2024 | 12,95 | 13,10 | 12,25 | 12,25 | -4,67% | 26.107,00 |
| 23.02.2024 | 12,60 | 13,00 | 12,60 | 12,85 | 1,98% | 15.138,00 |
| 22.02.2024 | 12,45 | 12,90 | 12,40 | 12,60 | 2,86% | 15.232,00 |
| 21.02.2024 | 12,80 | 12,95 | 11,95 | 12,25 | -3,54% | 20.454,00 |
| 20.02.2024 | 12,70 | 13,70 | 12,70 | 12,70 | 0,40% | 20.175,00 |
| 19.02.2024 | 13,10 | 13,25 | 12,65 | 12,65 | -1,94% | 25.693,00 |
| 16.02.2024 | 11,30 | 13,30 | 11,30 | 12,90 | 15,70% | 73.476,00 |
| 15.02.2024 | 11,30 | 11,50 | 11,10 | 11,15 | 0,45% | 8.275,00 |
| 14.02.2024 | 11,15 | 11,55 | 11,10 | 11,10 | -0,45% | 7.518,00 |
| 13.02.2024 | 11,60 | 11,60 | 10,70 | 11,15 | -3,88% | 32.316,00 |
| 12.02.2024 | 11,65 | 11,70 | 11,60 | 11,60 | 0,00% | 10.429,00 |
| 09.02.2024 | 11,70 | 12,35 | 11,55 | 11,60 | -0,43% | 19.130,00 |
| 08.02.2024 | 11,45 | 11,85 | 11,45 | 11,65 | 1,75% | 70.318,00 |
| 07.02.2024 | 11,50 | 11,80 | 11,30 | 11,45 | 1,33% | 28.808,00 |
| 06.02.2024 | 10,70 | 11,60 | 10,70 | 11,30 | 6,10% | 53.941,00 |
| 05.02.2024 | 10,65 | 10,95 | 10,65 | 10,65 | 0,47% | 14.985,00 |
| 02.02.2024 | 10,60 | 10,75 | 10,20 | 10,60 | 0,00% | 20.910,00 |
| 01.02.2024 | 10,55 | 10,70 | 10,50 | 10,60 | 0,47% | 4.436,00 |
| 31.01.2024 | 10,70 | 10,70 | 10,40 | 10,55 | 0,00% | 5.962,00 |
| 30.01.2024 | 10,55 | 10,95 | 10,55 | 10,55 | -2,31% | 16.356,00 |
| 29.01.2024 | 10,65 | 11,05 | 10,60 | 10,80 | 1,89% | 16.208,00 |
| 26.01.2024 | 10,65 | 10,70 | 10,55 | 10,60 | -0,47% | 2.426,00 |
| 25.01.2024 | 10,65 | 10,70 | 10,65 | 10,65 | 0,00% | 3.100,00 |
| 24.01.2024 | 10,55 | 10,65 | 10,55 | 10,65 | 2,40% | 5.808,00 |
| 23.01.2024 | 10,60 | 10,70 | 10,35 | 10,40 | 0,00% | 9.410,00 |
| 22.01.2024 | 10,30 | 10,40 | 10,30 | 10,40 | 0,97% | 3.226,00 |
| 19.01.2024 | 10,40 | 10,45 | 10,15 | 10,30 | -0,96% | 5.116,00 |
| 18.01.2024 | 10,45 | 10,65 | 10,35 | 10,40 | 0,00% | 5.258,00 |
| 17.01.2024 | 10,80 | 10,90 | 10,40 | 10,40 | -3,26% | 6.157,00 |
| 16.01.2024 | 10,75 | 11,15 | 10,75 | 10,75 | 0,00% | 5.029,00 |
| 15.01.2024 | 10,70 | 10,90 | 10,70 | 10,75 | 0,00% | 4.005,00 |
| 12.01.2024 | 10,95 | 10,95 | 10,65 | 10,75 | -1,83% | 5.998,00 |
| 11.01.2024 | 10,80 | 11,00 | 10,80 | 10,95 | 1,39% | 4.529,00 |
| 10.01.2024 | 10,75 | 11,00 | 10,70 | 10,80 | 0,47% | 12.195,00 |
| 09.01.2024 | 10,80 | 10,90 | 10,70 | 10,75 | 0,00% | 6.940,00 |
| 08.01.2024 | 10,75 | 10,85 | 10,60 | 10,75 | 0,00% | 10.481,00 |
| 05.01.2024 | 10,75 | 10,80 | 10,50 | 10,75 | 0,00% | 4.358,00 |
| 04.01.2024 | 11,00 | 11,25 | 10,35 | 10,75 | -1,38% | 9.659,00 |
| 03.01.2024 | 11,00 | 11,30 | 10,90 | 10,90 | -0,46% | 6.592,00 |
| 02.01.2024 | 11,35 | 11,35 | 10,95 | 10,95 | -2,23% | 7.498,00 |
| 29.12.2023 | 11,00 | 11,30 | 11,00 | 11,20 | 1,82% | 8.566,00 |
| 28.12.2023 | 11,20 | 11,35 | 11,00 | 11,00 | -1,35% | 9.916,00 |
| 27.12.2023 | 10,90 | 11,20 | 10,80 | 11,15 | 3,72% | 22.907,00 |
| 22.12.2023 | 10,50 | 10,85 | 10,45 | 10,75 | 2,87% | 13.357,00 |
| 21.12.2023 | 10,55 | 10,55 | 10,45 | 10,45 | -0,95% | 6.740,00 |
| 20.12.2023 | 10,20 | 10,55 | 10,20 | 10,55 | 5,50% | 8.362,00 |
| 19.12.2023 | 10,35 | 10,50 | 9,98 | 10,00 | -3,38% | 13.394,00 |
| 18.12.2023 | 10,05 | 10,40 | 10,05 | 10,35 | 3,71% | 14.084,00 |
| 15.12.2023 | 10,00 | 10,15 | 9,90 | 9,98 | 0,81% | 11.024,00 |
| 14.12.2023 | 10,30 | 10,30 | 9,90 | 9,90 | -3,41% | 21.681,00 |
| 13.12.2023 | 10,15 | 10,30 | 10,15 | 10,25 | 0,00% | 3.235,00 |
| 12.12.2023 | 10,10 | 10,25 | 9,80 | 10,25 | 1,49% | 18.506,00 |
| 11.12.2023 | 10,25 | 10,35 | 10,00 | 10,10 | 0,00% | 10.137,00 |
| 08.12.2023 | 9,78 | 10,40 | 9,66 | 10,10 | 3,91% | 27.500,00 |
| 07.12.2023 | 9,78 | 9,80 | 9,62 | 9,72 | -0,21% | 4.666,00 |
| 06.12.2023 | 9,82 | 9,84 | 9,70 | 9,74 | -0,20% | 11.196,00 |
| 05.12.2023 | 9,88 | 9,90 | 9,66 | 9,76 | -1,21% | 6.854,00 |