18,760€
-0,85%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2026 | 18,12 | 18,12 | 17,78 | 17,78 | -0,56% | 277,00 |
| 18.06.2026 | 18,36 | 18,44 | 17,80 | 17,88 | -3,66% | 2.204,00 |
| 17.06.2026 | 18,46 | 18,84 | 18,38 | 18,56 | 0,54% | 2.808,00 |
| 16.06.2026 | 18,24 | 18,46 | 18,24 | 18,46 | 2,21% | 1.356,00 |
| 15.06.2026 | 17,30 | 18,18 | 17,30 | 18,06 | 3,44% | 2.156,00 |
| 12.06.2026 | 17,50 | 17,60 | 17,12 | 17,46 | -1,80% | 4.585,00 |
| 11.06.2026 | 18,14 | 18,16 | 17,52 | 17,78 | -1,98% | 2.540,00 |
| 10.06.2026 | 18,30 | 18,34 | 18,00 | 18,14 | -0,87% | 5.295,00 |
| 09.06.2026 | 17,94 | 18,54 | 17,88 | 18,30 | 2,01% | 4.385,00 |
| 08.06.2026 | 18,20 | 18,38 | 17,58 | 17,94 | -2,18% | 12.040,00 |
| 05.06.2026 | 17,70 | 18,58 | 17,70 | 18,34 | 4,80% | 10.009,00 |
| 04.06.2026 | 18,50 | 18,70 | 17,50 | 17,50 | -7,21% | 10.512,00 |
| 03.06.2026 | 19,26 | 19,38 | 18,52 | 18,86 | -2,18% | 3.376,00 |
| 02.06.2026 | 19,60 | 19,72 | 19,16 | 19,28 | -1,53% | 2.410,00 |
| 01.06.2026 | 19,00 | 19,58 | 19,00 | 19,58 | 3,05% | 7.050,00 |
| 29.05.2026 | 18,78 | 19,10 | 18,76 | 19,00 | 0,00% | 11.451,00 |
| 28.05.2026 | 18,88 | 19,00 | 18,72 | 19,00 | 0,64% | 3.619,00 |
| 27.05.2026 | 18,60 | 18,88 | 18,46 | 18,88 | -0,53% | 13.227,00 |
| 26.05.2026 | 18,98 | 19,00 | 18,72 | 18,98 | 0,00% | 6.808,00 |
| 25.05.2026 | 19,00 | 19,00 | 18,94 | 18,98 | 0,32% | 3.893,00 |
| 22.05.2026 | 18,82 | 19,00 | 18,78 | 18,92 | -0,63% | 4.585,00 |
| 21.05.2026 | 19,10 | 19,10 | 18,82 | 19,04 | 0,42% | 1.910,00 |
| 20.05.2026 | 19,10 | 19,10 | 18,68 | 18,96 | -0,32% | 7.739,00 |
| 19.05.2026 | 18,76 | 19,12 | 18,62 | 19,02 | 1,39% | 3.886,00 |
| 18.05.2026 | 19,22 | 19,38 | 18,58 | 18,76 | -3,30% | 10.743,00 |
| 15.05.2026 | 18,38 | 19,74 | 18,30 | 19,40 | 4,41% | 15.780,00 |
| 14.05.2026 | 17,88 | 18,74 | 17,66 | 18,58 | 3,57% | 9.764,00 |
| 13.05.2026 | 18,12 | 18,50 | 17,88 | 17,94 | 0,22% | 19.538,00 |
| 12.05.2026 | 17,16 | 18,00 | 17,16 | 17,90 | 4,07% | 7.468,00 |
| 11.05.2026 | 17,22 | 17,68 | 16,78 | 17,20 | -0,92% | 9.414,00 |
| 08.05.2026 | 17,46 | 17,68 | 17,32 | 17,36 | -2,47% | 2.793,00 |
| 07.05.2026 | 17,28 | 17,88 | 17,28 | 17,80 | 1,83% | 2.008,00 |
| 06.05.2026 | 17,12 | 17,70 | 17,12 | 17,48 | 1,86% | 4.806,00 |
| 05.05.2026 | 17,12 | 17,44 | 17,12 | 17,16 | 0,23% | 2.085,00 |
| 04.05.2026 | 17,18 | 17,22 | 17,06 | 17,12 | -1,61% | 2.958,00 |
| 30.04.2026 | 16,66 | 17,50 | 16,40 | 17,40 | 6,75% | 12.673,00 |
| 29.04.2026 | 16,36 | 16,54 | 16,30 | 16,30 | -0,37% | 7.155,00 |
| 28.04.2026 | 16,40 | 16,52 | 16,20 | 16,36 | 0,37% | 5.974,00 |
| 27.04.2026 | 16,36 | 16,48 | 16,20 | 16,30 | 0,62% | 1.572,00 |
| 24.04.2026 | 16,22 | 16,38 | 16,14 | 16,20 | -0,98% | 4.878,00 |
| 23.04.2026 | 16,22 | 16,66 | 16,14 | 16,36 | -2,85% | 10.547,00 |
| 22.04.2026 | 16,08 | 17,16 | 16,08 | 16,84 | 9,35% | 14.823,00 |
| 21.04.2026 | 15,08 | 15,40 | 14,82 | 15,40 | 3,91% | 4.222,00 |
| 20.04.2026 | 15,00 | 15,20 | 14,82 | 14,82 | -1,20% | 886,00 |
| 17.04.2026 | 15,18 | 15,24 | 15,00 | 15,00 | 0,00% | 1.637,00 |
| 16.04.2026 | 14,92 | 15,30 | 14,92 | 15,00 | 0,81% | 1.828,00 |
| 15.04.2026 | 15,34 | 15,50 | 14,88 | 14,88 | -1,20% | 1.867,00 |
| 14.04.2026 | 15,14 | 15,40 | 15,06 | 15,06 | -0,53% | 1.811,00 |
| 13.04.2026 | 15,86 | 16,00 | 14,94 | 15,14 | -3,32% | 3.417,00 |
| 10.04.2026 | 14,80 | 15,80 | 14,52 | 15,66 | 7,55% | 9.493,00 |
| 09.04.2026 | 14,86 | 14,86 | 14,56 | 14,56 | -1,75% | 266,00 |
| 08.04.2026 | 15,78 | 15,78 | 14,74 | 14,82 | -3,01% | 5.631,00 |
| 07.04.2026 | 15,22 | 15,28 | 14,98 | 15,28 | 0,66% | 3.605,00 |
| 02.04.2026 | 14,86 | 15,20 | 14,86 | 15,18 | 2,29% | 2.189,00 |
| 01.04.2026 | 14,84 | 14,84 | 14,68 | 14,84 | 0,82% | 250,00 |
| 31.03.2026 | 14,42 | 14,86 | 14,32 | 14,72 | 2,08% | 10.075,00 |
| 30.03.2026 | 13,98 | 14,52 | 13,98 | 14,42 | 3,44% | 7.798,00 |
| 27.03.2026 | 13,96 | 14,08 | 13,62 | 13,94 | -0,43% | 6.472,00 |
| 26.03.2026 | 14,86 | 14,86 | 13,86 | 14,00 | -5,53% | 7.355,00 |
| 25.03.2026 | 14,20 | 14,82 | 14,10 | 14,82 | 4,07% | 4.910,00 |
| 24.03.2026 | 14,62 | 14,62 | 14,04 | 14,24 | -2,86% | 2.946,00 |
| 23.03.2026 | 14,40 | 15,38 | 14,20 | 14,66 | 0,83% | 12.460,00 |
| 20.03.2026 | 14,36 | 14,54 | 14,32 | 14,54 | 0,14% | 3.530,00 |
| 19.03.2026 | 14,88 | 14,88 | 14,44 | 14,52 | -3,07% | 3.231,00 |
| 18.03.2026 | 15,44 | 15,44 | 14,96 | 14,98 | -2,60% | 2.916,00 |
| 17.03.2026 | 15,64 | 15,64 | 15,20 | 15,38 | -0,90% | 1.333,00 |
| 16.03.2026 | 14,82 | 15,52 | 14,80 | 15,52 | 4,44% | 3.186,00 |
| 13.03.2026 | 15,20 | 15,20 | 14,80 | 14,86 | -2,88% | 4.615,00 |
| 12.03.2026 | 15,40 | 15,46 | 15,30 | 15,30 | -1,03% | 709,00 |
| 11.03.2026 | 15,88 | 15,88 | 15,44 | 15,46 | -2,52% | 1.382,00 |
| 10.03.2026 | 15,18 | 16,14 | 15,18 | 15,86 | 4,48% | 4.760,00 |