1,070€
0,94%
Echtzeit-Aktienkurs Maternus-Kliniken AG
Bid:
Ask:
Aktienkurse zur Maternus-Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 1,10 | 1,10 | 1,05 | 1,08 | 1,42% | - |
| 17.11.2025 | 1,11 | 1,11 | 1,06 | 1,06 | 0,00% | 301,00 |
| 14.11.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -4,93% | 91,00 |
| 13.11.2025 | 1,12 | 1,12 | 1,10 | 1,12 | 2,29% | - |
| 12.11.2025 | 1,08 | 1,13 | 1,08 | 1,09 | 1,87% | 3.117,00 |
| 11.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,94% | 1,00 |
| 10.11.2025 | 1,07 | 1,08 | 1,05 | 1,06 | -0,93% | - |
| 07.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 2,39% | 100,00 |
| 06.11.2025 | 1,06 | 1,06 | 1,04 | 1,05 | -3,24% | - |
| 05.11.2025 | 1,03 | 1,08 | 1,03 | 1,08 | 2,86% | 21,00 |
| 04.11.2025 | 1,08 | 1,08 | 1,03 | 1,05 | -3,67% | 732,00 |
| 03.11.2025 | 1,08 | 1,09 | 0,96 | 1,09 | 4,81% | 1.570,00 |
| 31.10.2025 | 1,10 | 1,12 | 1,03 | 1,04 | 0,97% | 4.594,00 |
| 30.10.2025 | 1,16 | 1,16 | 1,03 | 1,03 | -8,04% | 3.250,00 |
| 29.10.2025 | 1,12 | 1,12 | 1,05 | 1,12 | 8,74% | 1.032,00 |
| 28.10.2025 | 1,08 | 1,08 | 1,03 | 1,03 | 0,00% | 3.982,00 |
| 27.10.2025 | 1,05 | 1,12 | 1,03 | 1,03 | -8,04% | 1.581,00 |
| 24.10.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 9,00 |
| 23.10.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 3,23% | 161,00 |
| 22.10.2025 | 1,10 | 1,11 | 1,08 | 1,09 | 2,36% | - |
| 21.10.2025 | 1,12 | 1,12 | 1,05 | 1,06 | -5,36% | 362,00 |
| 20.10.2025 | 1,12 | 1,12 | 1,03 | 1,12 | 1,82% | 431,00 |
| 17.10.2025 | 1,09 | 1,10 | 1,09 | 1,10 | 6,80% | 1.447,00 |
| 16.10.2025 | 1,07 | 1,07 | 1,03 | 1,03 | -3,74% | 214,00 |
| 15.10.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | 105,00 |
| 14.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | 100,00 |
| 13.10.2025 | 1,04 | 1,10 | 1,04 | 1,08 | 3,85% | - |
| 10.10.2025 | 1,09 | 1,09 | 1,03 | 1,04 | -0,95% | 1.766,00 |
| 09.10.2025 | 1,06 | 1,06 | 1,05 | 1,05 | -6,25% | 635,00 |
| 08.10.2025 | 1,03 | 1,12 | 1,03 | 1,12 | 8,74% | 3.533,00 |
| 07.10.2025 | 1,04 | 1,04 | 1,02 | 1,03 | -1,90% | 3.485,00 |
| 06.10.2025 | 1,06 | 1,07 | 1,03 | 1,05 | -2,78% | 1.692,00 |
| 03.10.2025 | 1,09 | 1,09 | 1,07 | 1,08 | -3,57% | - |
| 02.10.2025 | 1,07 | 1,12 | 1,03 | 1,12 | 0,00% | 1.004,00 |
| 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 |