19,000€
-2,56%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 19,32 | 19,32 | 18,80 | 19,06 | -2,26% | 862,00 |
| 05.11.2026 | 18,82 | 19,50 | 18,80 | 19,50 | 3,39% | 1.936,00 |
| 04.11.2026 | 19,20 | 19,20 | 18,50 | 18,86 | -0,74% | 1.751,00 |
| 03.11.2026 | 19,30 | 19,34 | 19,00 | 19,00 | -0,73% | 2.645,00 |
| 02.11.2026 | 19,50 | 19,50 | 19,12 | 19,14 | -2,15% | 1.023,00 |
| 30.10.2026 | 19,52 | 19,70 | 19,24 | 19,56 | -0,71% | 705,00 |
| 29.10.2026 | 19,40 | 19,70 | 19,00 | 19,70 | 1,34% | 1.454,00 |
| 28.10.2026 | 19,62 | 19,88 | 19,30 | 19,44 | 0,00% | 5.363,00 |
| 27.10.2026 | 19,80 | 19,80 | 19,44 | 19,44 | -1,32% | 759,00 |
| 26.10.2026 | 19,48 | 19,84 | 19,02 | 19,70 | 1,65% | 1.965,00 |
| 23.10.2026 | 19,52 | 19,52 | 18,96 | 19,38 | 0,00% | 793,00 |
| 22.10.2026 | 19,88 | 19,88 | 19,20 | 19,38 | -2,61% | 2.279,00 |
| 21.10.2026 | 19,14 | 20,05 | 18,98 | 19,90 | 4,85% | 1.039,00 |
| 20.10.2026 | 19,60 | 19,60 | 18,98 | 18,98 | -2,77% | 1.768,00 |
| 19.10.2026 | 19,54 | 19,98 | 19,46 | 19,52 | -1,71% | 2.516,00 |
| 16.10.2026 | 20,20 | 20,20 | 19,56 | 19,86 | -1,19% | 1.428,00 |
| 15.10.2026 | 20,05 | 20,30 | 19,94 | 20,10 | 0,80% | 764,00 |
| 14.10.2026 | 19,98 | 20,10 | 19,80 | 19,94 | 0,61% | 544,00 |
| 13.10.2026 | 19,72 | 19,82 | 19,64 | 19,82 | 1,02% | 608,00 |
| 12.10.2026 | 19,78 | 19,84 | 19,54 | 19,62 | -1,31% | 2.299,00 |
| 09.10.2026 | 19,98 | 20,15 | 19,80 | 19,88 | -1,09% | 1.725,00 |
| 08.10.2026 | 20,00 | 20,35 | 19,90 | 20,10 | 0,25% | 1.321,00 |
| 07.10.2026 | 19,98 | 20,40 | 19,80 | 20,05 | 0,86% | 3.773,00 |
| 06.10.2026 | 20,20 | 20,40 | 19,88 | 19,88 | -2,55% | 5.119,00 |
| 05.10.2026 | 21,10 | 21,10 | 20,00 | 20,40 | -1,92% | 5.696,00 |
| 02.10.2026 | 20,20 | 21,25 | 19,68 | 20,80 | 3,74% | 7.211,00 |
| 01.10.2026 | 20,75 | 20,75 | 20,00 | 20,05 | -3,14% | 2.025,00 |
| 30.09.2026 | 20,85 | 21,05 | 20,45 | 20,70 | 0,49% | 2.024,00 |
| 29.09.2026 | 20,70 | 21,05 | 20,40 | 20,60 | 0,49% | 4.134,00 |
| 28.09.2026 | 20,20 | 20,80 | 19,86 | 20,50 | 1,74% | 2.878,00 |
| 25.09.2026 | 20,15 | 20,50 | 20,00 | 20,15 | 0,50% | 884,00 |
| 24.09.2026 | 19,58 | 20,05 | 19,52 | 20,05 | 1,67% | 1.004,00 |
| 23.09.2026 | 19,98 | 20,50 | 19,50 | 19,72 | -0,30% | 13.176,00 |
| 22.09.2026 | 19,94 | 20,05 | 19,52 | 19,78 | -0,30% | 2.460,00 |
| 21.09.2026 | 19,98 | 20,15 | 19,84 | 19,84 | -0,20% | 3.362,00 |
| 18.09.2026 | 20,70 | 20,70 | 19,88 | 19,88 | -3,50% | 4.623,00 |
| 17.09.2026 | 21,30 | 21,30 | 20,45 | 20,60 | -3,29% | 2.203,00 |
| 16.09.2026 | 20,65 | 21,30 | 20,40 | 21,30 | 4,41% | 4.695,00 |
| 15.09.2026 | 20,80 | 21,20 | 20,25 | 20,40 | -3,32% | 8.687,00 |
| 14.09.2026 | 21,45 | 21,50 | 20,20 | 21,10 | -0,47% | 5.832,00 |
| 11.09.2026 | 21,35 | 21,35 | 20,60 | 21,20 | -0,47% | 4.810,00 |
| 10.09.2026 | 20,50 | 21,70 | 20,35 | 21,30 | 4,67% | 6.768,00 |
| 09.09.2026 | 20,45 | 20,75 | 20,25 | 20,35 | 0,49% | 8.154,00 |
| 08.09.2026 | 19,92 | 20,25 | 19,60 | 20,25 | 1,00% | 4.234,00 |
| 07.09.2026 | 19,80 | 20,10 | 19,72 | 20,05 | 1,47% | 4.323,00 |
| 04.09.2026 | 19,64 | 19,90 | 19,54 | 19,76 | -0,20% | 2.362,00 |
| 03.09.2026 | 19,00 | 21,00 | 18,70 | 19,80 | 4,21% | 20.376,00 |
| 02.09.2026 | 18,80 | 19,00 | 18,70 | 19,00 | 0,00% | 485,00 |
| 01.09.2026 | 18,96 | 19,00 | 18,80 | 19,00 | -1,04% | 438,00 |
| 31.08.2026 | 19,02 | 19,30 | 18,88 | 19,20 | 0,84% | 9.411,00 |
| 28.08.2026 | 18,40 | 19,30 | 18,40 | 19,04 | 2,15% | 5.778,00 |
| 27.08.2026 | 18,10 | 18,64 | 18,10 | 18,64 | 1,53% | 1.066,00 |
| 26.08.2026 | 18,20 | 18,56 | 18,10 | 18,36 | 0,00% | 695,00 |
| 25.08.2026 | 18,22 | 18,52 | 18,20 | 18,36 | 0,77% | 183,00 |
| 24.08.2026 | 18,56 | 18,56 | 18,20 | 18,22 | 0,11% | 1.221,00 |
| 21.08.2026 | 18,22 | 18,54 | 18,20 | 18,20 | 0,00% | 1.464,00 |
| 20.08.2026 | 18,20 | 18,54 | 18,20 | 18,20 | 0,00% | 92,00 |
| 19.08.2026 | 18,50 | 18,50 | 18,20 | 18,20 | -1,83% | 988,00 |
| 18.08.2026 | 18,60 | 19,08 | 18,54 | 18,54 | -0,32% | 3.440,00 |
| 17.08.2026 | 18,24 | 18,96 | 18,24 | 18,60 | 0,54% | 1.306,00 |
| 14.08.2026 | 18,04 | 18,50 | 18,04 | 18,50 | 0,54% | 2.874,00 |
| 13.08.2026 | 18,66 | 18,80 | 17,80 | 18,40 | -2,85% | 1.301,00 |
| 12.08.2026 | 19,00 | 19,00 | 18,66 | 18,94 | -0,32% | 2.562,00 |
| 11.08.2026 | 18,80 | 19,16 | 18,80 | 19,00 | 1,06% | 425,00 |
| 10.08.2026 | 19,18 | 19,30 | 18,80 | 18,80 | -2,19% | 3.032,00 |
| 07.08.2026 | 19,06 | 19,22 | 18,76 | 19,22 | 2,67% | 5.373,00 |
| 06.08.2026 | 18,96 | 19,18 | 18,72 | 18,72 | -0,43% | 3.400,00 |
| 05.08.2026 | 18,80 | 19,00 | 18,80 | 18,80 | -0,42% | 6.271,00 |
| 04.08.2026 | 18,68 | 18,90 | 18,66 | 18,88 | 1,18% | 1.169,00 |
| 03.08.2026 | 18,98 | 19,16 | 18,44 | 18,66 | -1,79% | 7.254,00 |
| 31.07.2026 | 18,80 | 19,38 | 18,80 | 19,00 | 0,42% | 12.298,00 |
| 30.07.2026 | 18,84 | 19,00 | 18,80 | 18,92 | 0,11% | 1.490,00 |
| 29.07.2026 | 18,10 | 19,00 | 17,90 | 18,90 | 4,88% | 16.671,00 |
| 28.07.2026 | 17,80 | 18,14 | 17,56 | 18,02 | 2,62% | 2.005,00 |
| 27.07.2026 | 17,20 | 17,80 | 17,04 | 17,56 | 2,09% | 2.953,00 |
| 24.07.2026 | 17,02 | 17,40 | 17,02 | 17,20 | 0,94% | 6.767,00 |
| 23.07.2026 | 17,16 | 17,40 | 17,02 | 17,04 | -2,07% | 6.993,00 |
| 22.07.2026 | 17,66 | 17,66 | 17,26 | 17,40 | -0,68% | 3.861,00 |
| 21.07.2026 | 18,10 | 18,10 | 17,06 | 17,52 | -3,20% | 12.439,00 |
| 20.07.2026 | 18,40 | 18,46 | 18,10 | 18,10 | -1,42% | 1.332,00 |
| 17.07.2026 | 18,36 | 18,66 | 18,10 | 18,36 | 0,00% | 4.059,00 |
| 16.07.2026 | 18,04 | 18,62 | 17,86 | 18,36 | 2,57% | 4.786,00 |
| 15.07.2026 | 18,28 | 18,34 | 17,90 | 17,90 | -2,61% | 2.059,00 |
| 14.07.2026 | 18,54 | 18,54 | 18,30 | 18,38 | 0,00% | 534,00 |
| 13.07.2026 | 18,46 | 18,70 | 18,30 | 18,38 | 1,55% | 2.774,00 |
| 10.07.2026 | 18,90 | 19,28 | 18,00 | 18,10 | -5,93% | 6.253,00 |
| 09.07.2026 | 17,90 | 19,34 | 17,50 | 19,24 | 4,34% | 15.816,00 |
| 08.07.2026 | 18,50 | 18,50 | 18,12 | 18,44 | -0,97% | 4.179,00 |
| 07.07.2026 | 19,30 | 19,44 | 18,62 | 18,62 | -2,10% | 1.800,00 |
| 06.07.2026 | 19,32 | 20,00 | 19,00 | 19,02 | 0,32% | 15.534,00 |
| 03.07.2026 | 18,48 | 18,98 | 18,40 | 18,96 | 3,61% | 3.132,00 |
| 02.07.2026 | 19,02 | 19,02 | 18,20 | 18,30 | -1,93% | 2.009,00 |
| 01.07.2026 | 19,02 | 19,36 | 18,66 | 18,66 | -3,81% | 2.109,00 |
| 30.06.2026 | 19,06 | 19,40 | 18,62 | 19,40 | 2,43% | 5.822,00 |
| 29.06.2026 | 18,60 | 18,94 | 18,42 | 18,94 | 0,21% | 4.696,00 |
| 26.06.2026 | 18,48 | 18,90 | 18,40 | 18,90 | 2,94% | 17.843,00 |
| 25.06.2026 | 17,86 | 18,36 | 17,86 | 18,36 | 2,11% | 10.252,00 |
| 24.06.2026 | 18,24 | 18,42 | 17,88 | 17,98 | -1,64% | 6.071,00 |
| 23.06.2026 | 18,54 | 18,54 | 18,10 | 18,28 | -0,22% | 2.853,00 |
| 22.06.2026 | 17,78 | 18,36 | 17,78 | 18,32 | 3,04% | 5.409,00 |