1,530€
-2,55%
Echtzeit-Aktienkurs Maternus-Kliniken AG
Bid:
Ask:
Aktienkurse zur Maternus-Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 1,58 | 1,58 | 1,52 | 1,55 | -1,59% | - |
| 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 |
| 14.05.2025 | 1,56 | 1,56 | 1,51 | 1,54 | -1,28% | 1.313,00 |
| 13.05.2025 | 1,52 | 1,57 | 1,52 | 1,56 | -0,64% | 1.012,00 |
| 12.05.2025 | 1,50 | 1,57 | 1,50 | 1,57 | 4,67% | 381,00 |
| 09.05.2025 | 1,57 | 1,57 | 1,50 | 1,50 | -3,23% | 4.639,00 |
| 08.05.2025 | 1,44 | 1,60 | 1,44 | 1,55 | -1,27% | 4.854,00 |
| 07.05.2025 | 1,46 | 1,57 | 1,46 | 1,57 | 7,53% | 1.831,00 |
| 06.05.2025 | 1,57 | 1,57 | 1,42 | 1,46 | -5,81% | 3.220,00 |
| 05.05.2025 | 1,37 | 1,57 | 1,29 | 1,55 | 13,97% | 8.598,00 |
| 02.05.2025 | 1,25 | 1,45 | 1,25 | 1,36 | 7,09% | 5.023,00 |
| 30.04.2025 | 1,26 | 1,42 | 1,24 | 1,27 | 15,45% | 10.882,00 |
| 29.04.2025 | 1,21 | 1,25 | 1,10 | 1,10 | -4,35% | 4.504,00 |
| 28.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 2,68% | 140,00 |
| 25.04.2025 | 1,17 | 1,27 | 1,12 | 1,12 | -8,94% | 352,00 |
| 24.04.2025 | 1,25 | 1,25 | 1,13 | 1,23 | 0,00% | 1.056,00 |
| 23.04.2025 | 1,23 | 1,23 | 1,17 | 1,23 | 7,89% | 551,00 |
| 22.04.2025 | 1,13 | 1,26 | 1,12 | 1,14 | -7,32% | 1.309,00 |
| 17.04.2025 | 1,39 | 1,39 | 1,16 | 1,23 | -0,81% | 3.494,00 |
| 16.04.2025 | 1,31 | 1,41 | 1,12 | 1,24 | 10,71% | 11.406,00 |
| 15.04.2025 | 1,24 | 1,31 | 1,12 | 1,12 | -16,42% | 1.963,00 |
| 14.04.2025 | 1,35 | 1,42 | 1,33 | 1,34 | 0,75% | - |
| 11.04.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,70% | 400,00 |
| 10.04.2025 | 1,39 | 1,40 | 1,28 | 1,30 | -7,50% | - |
| 09.04.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 3,70% | 900,00 |
| 08.04.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 0,75% | 2.000,00 |
| 07.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,08% | 13,00 |
| 04.04.2025 | 1,33 | 1,33 | 1,21 | 1,30 | -3,70% | 6.501,00 |
| 03.04.2025 | 1,37 | 1,37 | 1,29 | 1,35 | -0,37% | - |
| 02.04.2025 | 1,39 | 1,39 | 1,35 | 1,36 | -0,37% | - |
| 01.04.2025 | 1,38 | 1,39 | 1,36 | 1,36 | 2,26% | - |
| 31.03.2025 | 1,39 | 1,39 | 1,33 | 1,33 | -4,32% | 399,00 |
| 28.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -5,44% | 725,00 |
| 27.03.2025 | 1,46 | 1,47 | 1,44 | 1,47 | 1,38% | - |
| 26.03.2025 | 1,46 | 1,47 | 1,44 | 1,45 | -0,34% | - |
| 25.03.2025 | 1,48 | 1,48 | 1,43 | 1,46 | -0,68% | - |
| 24.03.2025 | 1,47 | 1,48 | 1,44 | 1,47 | 3,90% | - |
| 21.03.2025 | 1,44 | 1,44 | 1,41 | 1,41 | -4,73% | 503,00 |
| 20.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 3,50% | 40,00 |
| 19.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,88% | 50,00 |
| 18.03.2025 | 1,48 | 1,48 | 1,39 | 1,39 | -7,02% | 418,00 |
| 17.03.2025 | 1,47 | 1,50 | 1,46 | 1,50 | 1,01% | - |
| 14.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 6,47% | 5,00 |
| 13.03.2025 | 1,49 | 1,49 | 1,39 | 1,39 | 2,21% | 454,00 |
| 12.03.2025 | 1,47 | 1,47 | 1,36 | 1,36 | -9,63% | 11,00 |
| 11.03.2025 | 1,51 | 1,52 | 1,51 | 1,51 | -0,99% | - |
| 10.03.2025 | 1,57 | 1,57 | 1,52 | 1,52 | 1,33% | 1.154,00 |
| 07.03.2025 | 1,51 | 1,51 | 1,48 | 1,50 | 5,63% | - |
| 06.03.2025 | 1,45 | 1,45 | 1,42 | 1,42 | -5,02% | 2.891,00 |
| 05.03.2025 | 1,48 | 1,50 | 1,48 | 1,50 | 4,55% | - |
| 04.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -4,35% | 3,00 |
| 03.03.2025 | 1,49 | 1,50 | 1,48 | 1,50 | 1,01% | - |
| 28.02.2025 | 1,51 | 1,51 | 1,48 | 1,48 | -1,66% | - |
| 27.02.2025 | 1,53 | 1,53 | 1,47 | 1,51 | -0,33% | - |
| 26.02.2025 | 1,51 | 1,51 | 1,49 | 1,51 | 4,14% | - |
| 25.02.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -7,64% | 8,00 |
| 24.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | 2,00 |
| 21.02.2025 | 1,57 | 1,57 | 1,56 | 1,56 | 6,12% | 12,00 |
| 20.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | 20,00 |
| 19.02.2025 | 1,55 | 1,57 | 1,49 | 1,49 | -5,70% | 1.411,00 |
| 18.02.2025 | 1,57 | 1,58 | 1,57 | 1,58 | 0,64% | 5.511,00 |
| 17.02.2025 | 1,54 | 1,57 | 1,54 | 1,57 | 0,64% | 1.300,00 |
| 14.02.2025 | 1,56 | 1,58 | 1,54 | 1,56 | 1,96% | - |
| 13.02.2025 | 1,56 | 1,56 | 1,53 | 1,53 | -1,29% | 1.700,00 |
| 12.02.2025 | 1,56 | 1,59 | 1,54 | 1,55 | 3,33% | - |
| 11.02.2025 | 1,58 | 1,58 | 1,50 | 1,50 | -5,06% | 117,00 |
| 10.02.2025 | 1,58 | 1,67 | 1,58 | 1,58 | -0,63% | 5.646,00 |
| 07.02.2025 | 1,62 | 1,62 | 1,59 | 1,59 | -3,64% | 3.650,00 |
| 06.02.2025 | 1,62 | 1,78 | 1,62 | 1,65 | -4,07% | 17,00 |
| 05.02.2025 | 1,71 | 1,72 | 1,66 | 1,72 | 0,58% | - |
| 04.02.2025 | 1,71 | 1,74 | 1,67 | 1,71 | 3,64% | - |
| 03.02.2025 | 1,60 | 1,65 | 1,60 | 1,65 | -2,37% | 560,00 |
| 31.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | 25,00 |
| 30.01.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -6,11% | 19,00 |
| 29.01.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 4,05% | 3,00 |
| 28.01.2025 | 1,90 | 1,90 | 1,73 | 1,73 | 1,76% | 130,00 |
| 27.01.2025 | 1,73 | 2,10 | 1,69 | 1,70 | 3,03% | 2.579,00 |
| 24.01.2025 | 1,62 | 1,84 | 1,62 | 1,65 | 1,23% | - |
| 23.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,87% | 2,00 |
| 22.01.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | 3,00 |
| 21.01.2025 | 1,54 | 1,61 | 1,50 | 1,57 | 6,80% | - |
| 20.01.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,08% | 6,00 |
| 17.01.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,86% | 500,00 |
| 16.01.2025 | 1,42 | 1,42 | 1,40 | 1,40 | 0,00% | - |
| 15.01.2025 | 1,41 | 1,41 | 1,40 | 1,40 | 2,94% | - |
| 14.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,86% | 14,00 |
| 13.01.2025 | 1,41 | 1,41 | 1,40 | 1,40 | 0,36% | - |
| 10.01.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -0,71% | - |