17,200€
-4,44%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 18,20 | 18,20 | 16,98 | 17,18 | -4,58% | - |
| 13.09.2024 | 17,45 | 18,50 | 17,45 | 18,00 | 3,75% | 41.085,00 |
| 12.09.2024 | 16,50 | 17,70 | 16,30 | 17,35 | 6,44% | 51.608,00 |
| 11.09.2024 | 16,30 | 16,45 | 16,10 | 16,30 | 0,93% | 15.498,00 |
| 10.09.2024 | 16,75 | 16,85 | 16,15 | 16,15 | -2,12% | 22.263,00 |
| 09.09.2024 | 16,65 | 16,80 | 16,45 | 16,50 | -0,60% | 12.605,00 |
| 06.09.2024 | 16,60 | 16,75 | 15,90 | 16,60 | 0,30% | 49.571,00 |
| 05.09.2024 | 16,00 | 16,85 | 15,90 | 16,55 | 4,09% | 27.021,00 |
| 04.09.2024 | 16,05 | 16,05 | 15,35 | 15,90 | -2,15% | 35.808,00 |
| 03.09.2024 | 15,30 | 17,30 | 15,30 | 16,25 | 14,44% | 67.134,00 |
| 02.09.2024 | 14,40 | 14,50 | 14,00 | 14,20 | 1,07% | 24.108,00 |
| 30.08.2024 | 13,95 | 14,20 | 13,85 | 14,05 | 0,72% | 11.449,00 |
| 29.08.2024 | 14,15 | 14,15 | 13,85 | 13,95 | -1,76% | 4.936,00 |
| 28.08.2024 | 14,70 | 14,75 | 14,00 | 14,20 | -3,40% | 10.745,00 |
| 27.08.2024 | 14,70 | 15,10 | 13,70 | 14,70 | 1,03% | 20.520,00 |
| 26.08.2024 | 14,25 | 14,75 | 14,10 | 14,55 | 2,83% | 6.171,00 |
| 23.08.2024 | 14,45 | 14,50 | 13,70 | 14,15 | 0,71% | 24.724,00 |
| 22.08.2024 | 14,75 | 14,75 | 14,00 | 14,05 | -4,42% | 11.125,00 |
| 21.08.2024 | 14,35 | 14,85 | 14,35 | 14,70 | 1,38% | 8.597,00 |
| 20.08.2024 | 14,60 | 14,65 | 14,45 | 14,50 | -0,34% | 3.423,00 |
| 19.08.2024 | 14,75 | 14,95 | 14,50 | 14,55 | 0,00% | 8.170,00 |
| 16.08.2024 | 14,35 | 14,90 | 14,25 | 14,55 | 0,34% | 12.265,00 |
| 15.08.2024 | 14,15 | 14,65 | 14,05 | 14,50 | 2,11% | 11.761,00 |
| 14.08.2024 | 14,20 | 14,40 | 14,20 | 14,20 | 0,00% | 1.908,00 |
| 13.08.2024 | 14,75 | 14,75 | 14,00 | 14,20 | -3,40% | 7.578,00 |
| 12.08.2024 | 14,40 | 14,90 | 14,40 | 14,70 | 1,38% | 11.737,00 |
| 09.08.2024 | 13,75 | 14,65 | 13,60 | 14,50 | 6,23% | 31.292,00 |
| 08.08.2024 | 13,95 | 13,95 | 13,15 | 13,65 | -2,15% | 9.086,00 |
| 07.08.2024 | 13,70 | 14,20 | 13,65 | 13,95 | 2,95% | 8.652,00 |
| 06.08.2024 | 14,00 | 14,30 | 13,50 | 13,55 | -2,17% | 18.380,00 |
| 05.08.2024 | 12,80 | 13,85 | 12,20 | 13,85 | 3,75% | 44.251,00 |
| 02.08.2024 | 13,80 | 13,95 | 13,00 | 13,35 | -6,32% | 67.722,00 |
| 01.08.2024 | 15,10 | 15,10 | 14,00 | 14,25 | -5,63% | 29.854,00 |
| 31.07.2024 | 15,25 | 15,40 | 15,05 | 15,10 | -0,33% | 3.352,00 |
| 30.07.2024 | 15,40 | 15,60 | 15,00 | 15,15 | -2,26% | 9.890,00 |
| 29.07.2024 | 15,05 | 15,65 | 14,90 | 15,50 | 0,98% | 15.283,00 |
| 26.07.2024 | 15,50 | 15,50 | 15,20 | 15,35 | -2,54% | 2.331,00 |
| 25.07.2024 | 15,25 | 15,80 | 14,85 | 15,75 | 2,94% | 17.641,00 |
| 24.07.2024 | 15,85 | 16,10 | 15,20 | 15,30 | -2,55% | 5.939,00 |
| 23.07.2024 | 15,45 | 16,10 | 15,40 | 15,70 | -0,32% | 14.379,00 |
| 22.07.2024 | 16,15 | 16,30 | 15,25 | 15,75 | -2,48% | 22.636,00 |
| 19.07.2024 | 16,50 | 16,70 | 16,00 | 16,15 | -2,71% | 15.424,00 |
| 18.07.2024 | 17,10 | 17,15 | 16,50 | 16,60 | -4,87% | 21.095,00 |
| 17.07.2024 | 17,25 | 17,60 | 17,10 | 17,45 | 1,45% | 7.759,00 |
| 16.07.2024 | 16,90 | 17,45 | 16,90 | 17,20 | 0,00% | 16.296,00 |
| 15.07.2024 | 17,20 | 17,85 | 17,00 | 17,20 | -0,29% | 12.369,00 |
| 12.07.2024 | 16,85 | 17,35 | 16,45 | 17,25 | 2,07% | 17.266,00 |
| 11.07.2024 | 16,70 | 16,95 | 16,30 | 16,90 | 0,90% | 31.322,00 |
| 10.07.2024 | 17,10 | 17,10 | 16,25 | 16,75 | -2,33% | 33.296,00 |
| 09.07.2024 | 16,95 | 17,65 | 16,80 | 17,15 | 0,59% | 35.328,00 |
| 08.07.2024 | 17,70 | 17,70 | 16,90 | 17,05 | -2,85% | 25.248,00 |
| 05.07.2024 | 17,50 | 17,85 | 17,25 | 17,55 | -1,68% | 21.568,00 |
| 04.07.2024 | 18,20 | 18,45 | 17,70 | 17,85 | -2,99% | 12.147,00 |
| 03.07.2024 | 17,85 | 18,70 | 17,80 | 18,40 | 3,66% | 22.509,00 |
| 02.07.2024 | 18,00 | 18,05 | 17,45 | 17,75 | -2,47% | 18.494,00 |
| 01.07.2024 | 18,75 | 18,95 | 18,15 | 18,20 | -1,09% | 8.357,00 |
| 28.06.2024 | 17,65 | 18,75 | 17,60 | 18,40 | 2,51% | 28.528,00 |
| 27.06.2024 | 17,95 | 18,05 | 17,55 | 17,95 | -0,83% | 27.246,00 |
| 26.06.2024 | 18,30 | 19,00 | 18,00 | 18,10 | -0,28% | 37.511,00 |
| 25.06.2024 | 16,25 | 18,35 | 16,20 | 18,15 | 5,22% | 54.594,00 |
| 24.06.2024 | 17,85 | 18,10 | 17,05 | 17,25 | -3,36% | 32.190,00 |
| 21.06.2024 | 19,80 | 19,85 | 17,30 | 17,85 | -12,93% | 184.063,00 |
| 20.06.2024 | 20,30 | 20,90 | 20,30 | 20,50 | 0,99% | 17.910,00 |
| 19.06.2024 | 19,25 | 20,60 | 19,25 | 20,30 | 5,45% | 26.926,00 |
| 18.06.2024 | 19,25 | 19,75 | 19,00 | 19,25 | -1,03% | 40.903,00 |
| 17.06.2024 | 20,10 | 20,50 | 19,35 | 19,45 | -6,04% | 49.895,00 |
| 14.06.2024 | 21,00 | 21,10 | 19,95 | 20,70 | -2,36% | 95.173,00 |
| 13.06.2024 | 21,00 | 21,60 | 20,50 | 21,20 | -0,47% | 60.955,00 |
| 12.06.2024 | 21,10 | 21,30 | 20,50 | 21,30 | 0,00% | 77.134,00 |
| 11.06.2024 | 21,40 | 21,60 | 20,40 | 21,30 | -0,93% | 85.984,00 |
| 10.06.2024 | 21,20 | 21,60 | 20,50 | 21,50 | 2,38% | 29.454,00 |
| 07.06.2024 | 20,40 | 21,00 | 19,80 | 21,00 | 3,45% | 96.852,00 |
| 06.06.2024 | 22,30 | 22,40 | 20,10 | 20,30 | -7,31% | 71.786,00 |
| 05.06.2024 | 21,60 | 22,00 | 21,30 | 21,90 | 1,86% | 47.878,00 |
| 04.06.2024 | 21,10 | 21,80 | 20,70 | 21,50 | 2,87% | 69.192,00 |
| 03.06.2024 | 21,10 | 22,00 | 20,60 | 20,90 | 0,97% | 60.642,00 |
| 31.05.2024 | 21,30 | 21,40 | 20,60 | 20,70 | -2,82% | 32.227,00 |
| 30.05.2024 | 20,60 | 21,90 | 20,60 | 21,30 | 3,90% | 101.509,00 |
| 29.05.2024 | 20,20 | 20,70 | 20,10 | 20,50 | 0,49% | 32.869,00 |
| 28.05.2024 | 20,80 | 21,40 | 19,85 | 20,40 | -0,97% | 87.602,00 |
| 27.05.2024 | 21,60 | 21,70 | 20,50 | 20,60 | -1,44% | 71.337,00 |
| 24.05.2024 | 19,25 | 21,30 | 19,10 | 20,90 | 8,57% | 102.396,00 |
| 23.05.2024 | 18,55 | 19,25 | 18,45 | 19,25 | 5,48% | 67.567,00 |
| 22.05.2024 | 18,20 | 18,40 | 18,00 | 18,25 | 0,55% | 35.364,00 |
| 21.05.2024 | 18,85 | 19,25 | 17,70 | 18,15 | -2,16% | 112.585,00 |
| 20.05.2024 | 17,85 | 18,75 | 17,85 | 18,55 | 4,51% | 60.468,00 |
| 17.05.2024 | 17,70 | 17,90 | 16,85 | 17,75 | 0,28% | 53.606,00 |
| 16.05.2024 | 17,10 | 17,70 | 17,10 | 17,70 | 7,93% | 92.380,00 |
| 15.05.2024 | 16,70 | 16,70 | 16,10 | 16,40 | -1,50% | 23.819,00 |
| 14.05.2024 | 15,95 | 16,70 | 15,95 | 16,65 | 4,72% | 22.939,00 |
| 13.05.2024 | 16,00 | 16,20 | 15,85 | 15,90 | -0,62% | 16.788,00 |
| 10.05.2024 | 16,65 | 16,65 | 15,95 | 16,00 | -3,03% | 29.222,00 |
| 09.05.2024 | 16,10 | 16,50 | 15,70 | 16,50 | 4,10% | 29.201,00 |
| 08.05.2024 | 15,90 | 16,10 | 15,70 | 15,85 | 0,00% | 51.233,00 |
| 07.05.2024 | 16,50 | 16,65 | 15,65 | 15,85 | -6,21% | 49.601,00 |
| 06.05.2024 | 16,00 | 17,40 | 15,75 | 16,90 | 7,30% | 60.953,00 |
| 03.05.2024 | 15,25 | 15,95 | 14,95 | 15,75 | 2,94% | 34.873,00 |
| 02.05.2024 | 13,85 | 15,50 | 13,85 | 15,30 | 11,68% | 45.115,00 |
| 30.04.2024 | 13,70 | 13,75 | 13,30 | 13,70 | 0,37% | 52.032,00 |
| 29.04.2024 | 13,35 | 13,80 | 13,05 | 13,65 | 2,63% | 38.427,00 |