1,100€
-1,79%
Echtzeit-Aktienkurs Maternus-Kliniken AG
Bid:
Ask:
Aktienkurse zur Maternus-Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 8,74% | 314,00 |
| 30.09.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -4,63% | 1,00 |
| 29.09.2025 | 1,08 | 1,08 | 1,07 | 1,08 | -1,37% | 1.708,00 |
| 26.09.2025 | 1,12 | 1,12 | 1,09 | 1,10 | 0,00% | - |
| 25.09.2025 | 1,12 | 1,12 | 1,09 | 1,10 | 3,30% | - |
| 24.09.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | 12,00 |
| 23.09.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | 1.606,00 |
| 22.09.2025 | 1,03 | 1,14 | 1,03 | 1,07 | 0,94% | 513,00 |
| 19.09.2025 | 1,13 | 1,13 | 1,06 | 1,06 | -7,02% | 3.260,00 |
| 18.09.2025 | 1,07 | 1,14 | 1,07 | 1,14 | 1,79% | 782,00 |
| 17.09.2025 | 1,10 | 1,13 | 1,07 | 1,12 | 6,67% | 8.706,00 |
| 16.09.2025 | 1,22 | 1,22 | 1,05 | 1,05 | -5,41% | 13.068,00 |
| 15.09.2025 | 1,11 | 1,26 | 1,11 | 1,11 | -2,63% | 2.530,00 |
| 12.09.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 0,00% | 26,00 |
| 11.09.2025 | 1,26 | 1,26 | 1,11 | 1,14 | 2,70% | 1.278,00 |
| 10.09.2025 | 1,17 | 1,26 | 1,11 | 1,11 | 2,78% | 5.368,00 |
| 09.09.2025 | 1,23 | 1,23 | 1,08 | 1,08 | -9,24% | 631,00 |
| 08.09.2025 | 1,04 | 1,20 | 1,04 | 1,19 | 14,42% | 2.801,00 |
| 05.09.2025 | 1,10 | 1,15 | 1,04 | 1,04 | 0,00% | 741,00 |
| 04.09.2025 | 1,08 | 1,15 | 1,04 | 1,04 | -3,70% | 3.739,00 |
| 03.09.2025 | 1,10 | 1,10 | 1,08 | 1,08 | 0,93% | 201,00 |
| 02.09.2025 | 1,13 | 1,13 | 1,07 | 1,07 | -5,31% | 3.240,00 |
| 01.09.2025 | 1,14 | 1,14 | 1,10 | 1,13 | -2,59% | 1.810,00 |
| 29.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 1,75% | 25,00 |
| 28.08.2025 | 1,20 | 1,20 | 1,14 | 1,14 | -4,20% | 87,00 |
| 27.08.2025 | 1,03 | 1,21 | 1,03 | 1,19 | 8,18% | 9.460,00 |
| 26.08.2025 | 1,26 | 1,26 | 0,98 | 1,10 | -12,00% | 12.784,00 |
| 25.08.2025 | 1,20 | 1,31 | 1,20 | 1,25 | 0,81% | 558,00 |
| 22.08.2025 | 1,20 | 1,31 | 1,20 | 1,24 | 5,08% | 2.932,00 |
| 21.08.2025 | 1,22 | 1,22 | 1,18 | 1,18 | 1,72% | 250,00 |
| 20.08.2025 | 1,27 | 1,27 | 1,16 | 1,16 | -3,33% | 3.930,00 |
| 19.08.2025 | 1,11 | 1,20 | 1,11 | 1,20 | 2,56% | 101,00 |
| 18.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -1,68% | 16,00 |
| 15.08.2025 | 1,17 | 1,24 | 1,17 | 1,19 | -4,03% | 1.367,00 |
| 14.08.2025 | 1,15 | 1,24 | 1,00 | 1,24 | 0,00% | 776,00 |
| 13.08.2025 | 1,21 | 1,32 | 1,21 | 1,24 | -4,25% | 714,00 |
| 12.08.2025 | 1,29 | 1,32 | 1,28 | 1,30 | -1,15% | - |
| 11.08.2025 | 1,24 | 1,31 | 1,24 | 1,31 | 9,17% | 212,00 |
| 08.08.2025 | 1,29 | 1,35 | 1,00 | 1,20 | -4,00% | 2.704,00 |
| 07.08.2025 | 1,25 | 1,33 | 1,25 | 1,25 | -1,57% | 2.304,00 |
| 06.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | 125,00 |
| 05.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | 22,00 |
| 04.08.2025 | 1,23 | 1,38 | 1,23 | 1,27 | -2,68% | 441,00 |
| 01.08.2025 | 1,32 | 1,32 | 1,31 | 1,31 | 6,10% | - |
| 31.07.2025 | 1,27 | 1,27 | 1,23 | 1,23 | -6,11% | 11,00 |
| 30.07.2025 | 1,31 | 1,31 | 1,23 | 1,31 | 0,00% | 3.055,00 |
| 29.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | 918,00 |
| 28.07.2025 | 1,23 | 1,38 | 1,23 | 1,31 | 7,38% | 1.354,00 |
| 25.07.2025 | 1,26 | 1,40 | 1,20 | 1,22 | 1,67% | 3.831,00 |
| 24.07.2025 | 1,21 | 1,36 | 1,17 | 1,20 | 1,69% | 11.564,00 |
| 23.07.2025 | 1,16 | 1,28 | 1,11 | 1,18 | 3,51% | 6.270,00 |
| 22.07.2025 | 1,13 | 1,16 | 1,05 | 1,14 | 10,68% | 10.138,00 |
| 21.07.2025 | 1,02 | 1,16 | 1,02 | 1,03 | -7,21% | 3.571,00 |
| 18.07.2025 | 1,02 | 1,11 | 1,02 | 1,11 | 5,71% | 811,00 |
| 17.07.2025 | 1,08 | 1,08 | 1,02 | 1,05 | -2,78% | 722,00 |
| 16.07.2025 | 1,05 | 1,08 | 1,00 | 1,08 | -1,82% | 97,00 |
| 15.07.2025 | 1,11 | 1,11 | 1,00 | 1,10 | -2,65% | 7.885,00 |
| 14.07.2025 | 1,14 | 1,14 | 0,96 | 1,13 | 6,60% | 23.671,00 |
| 11.07.2025 | 1,15 | 1,15 | 1,02 | 1,06 | -5,36% | 22.126,00 |
| 10.07.2025 | 1,32 | 1,32 | 0,94 | 1,12 | -13,85% | 63.745,00 |
| 09.07.2025 | 1,39 | 1,39 | 1,30 | 1,30 | -1,52% | 1.300,00 |
| 08.07.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 2,33% | 750,00 |
| 07.07.2025 | 1,48 | 1,48 | 1,29 | 1,29 | -7,19% | 151,00 |
| 04.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -4,14% | 2.000,00 |
| 03.07.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | 7,00 |
| 02.07.2025 | 1,28 | 1,45 | 1,28 | 1,42 | -4,70% | 28,00 |
| 01.07.2025 | 1,38 | 1,49 | 1,37 | 1,49 | 4,93% | 509,00 |
| 30.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | 292,00 |
| 27.06.2025 | 1,58 | 1,58 | 1,36 | 1,41 | 0,00% | 257,00 |
| 26.06.2025 | 1,36 | 1,57 | 1,36 | 1,41 | 0,00% | 1.067,00 |
| 25.06.2025 | 1,52 | 1,52 | 1,41 | 1,41 | -3,09% | 100,00 |
| 24.06.2025 | 1,45 | 1,47 | 1,45 | 1,46 | -1,02% | - |
| 23.06.2025 | 1,34 | 1,55 | 1,34 | 1,47 | 0,34% | 1.005,00 |
| 20.06.2025 | 1,48 | 1,49 | 1,44 | 1,47 | 0,00% | - |
| 19.06.2025 | 1,48 | 1,49 | 1,45 | 1,47 | 3,90% | - |
| 18.06.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -4,73% | 150,00 |
| 17.06.2025 | 1,48 | 1,48 | 1,43 | 1,48 | 4,96% | - |
| 16.06.2025 | 1,36 | 1,52 | 1,36 | 1,41 | -4,41% | 23,00 |
| 13.06.2025 | 1,50 | 1,50 | 1,43 | 1,48 | -1,01% | - |
| 12.06.2025 | 1,55 | 1,56 | 1,48 | 1,49 | -0,67% | - |
| 11.06.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 3,45% | 95,00 |
| 10.06.2025 | 1,45 | 1,62 | 1,45 | 1,45 | -2,68% | 1.934,00 |
| 09.06.2025 | 1,46 | 1,52 | 1,46 | 1,49 | -1,97% | 8.716,00 |
| 06.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | 1.500,00 |
| 05.06.2025 | 1,48 | 1,52 | 1,48 | 1,52 | -3,18% | 45,00 |
| 04.06.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 3,29% | 2,00 |
| 03.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -3,18% | 200,00 |
| 02.06.2025 | 1,47 | 1,57 | 1,47 | 1,57 | 0,00% | 1.205,00 |
| 30.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 2,61% | 3,00 |
| 29.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,97% | 20,00 |
| 28.05.2025 | 1,52 | 1,55 | 1,52 | 1,55 | 1,64% | - |
| 27.05.2025 | 1,50 | 1,58 | 1,50 | 1,52 | 2,01% | 93,00 |
| 26.05.2025 | 1,57 | 1,57 | 1,49 | 1,49 | -3,25% | 148,00 |
| 23.05.2025 | 1,52 | 1,55 | 1,51 | 1,54 | 0,65% | - |
| 22.05.2025 | 1,52 | 1,59 | 1,50 | 1,53 | -2,55% | - |
| 21.05.2025 | 1,51 | 1,57 | 1,51 | 1,57 | -0,63% | 3,00 |
| 20.05.2025 | 1,46 | 1,58 | 1,46 | 1,58 | 3,95% | 16.439,00 |
| 19.05.2025 | 1,46 | 1,57 | 1,46 | 1,52 | 0,66% | 3.187,00 |
| 16.05.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 2,72% | 19,00 |
| 15.05.2025 | 1,57 | 1,57 | 1,47 | 1,47 | -4,55% | 3.251,00 |