0,975€
-3,47%
Echtzeit-Aktienkurs Maternus-Kliniken AG
Bid:
Ask:
Aktienkurse zur Maternus-Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.01.2026 | 0,97 | 0,98 | 0,96 | 0,97 | -3,71% | - |
| 19.01.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 1,51% | 2,00 |
| 16.01.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -1,49% | - |
| 15.01.2026 | 1,02 | 1,02 | 1,01 | 1,01 | 2,54% | 310,00 |
| 14.01.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -1,50% | - |
| 13.01.2026 | 1,02 | 1,02 | 1,00 | 1,00 | 1,01% | 100,00 |
| 12.01.2026 | 1,02 | 1,02 | 0,99 | 0,99 | 0,51% | 100,00 |
| 09.01.2026 | 1,02 | 1,02 | 0,99 | 0,99 | 0,00% | 10,00 |
| 08.01.2026 | 1,02 | 1,02 | 0,99 | 0,99 | 0,00% | 100,00 |
| 07.01.2026 | 1,02 | 1,02 | 0,99 | 0,99 | 0,00% | 100,00 |
| 06.01.2026 | 1,01 | 1,01 | 0,99 | 0,99 | 0,51% | 100,00 |
| 05.01.2026 | 1,00 | 1,00 | 0,98 | 0,98 | -0,51% | 100,00 |
| 02.01.2026 | 0,98 | 0,99 | 0,98 | 0,99 | -3,43% | 140,00 |
| 30.12.2025 | 0,98 | 1,02 | 0,98 | 1,02 | 7,94% | 2.200,00 |
| 29.12.2025 | 1,05 | 1,05 | 0,90 | 0,95 | -3,08% | 9.150,00 |
| 23.12.2025 | 0,97 | 1,05 | 0,97 | 0,98 | 4,28% | 7.120,00 |
| 22.12.2025 | 1,04 | 1,04 | 0,93 | 0,94 | -10,10% | 2.102,00 |
| 19.12.2025 | 1,00 | 1,04 | 0,95 | 1,04 | 12,43% | 615,00 |
| 18.12.2025 | 0,93 | 1,03 | 0,93 | 0,93 | -7,50% | 630,00 |
| 17.12.2025 | 1,00 | 1,00 | 0,89 | 1,00 | 4,71% | 2.726,00 |
| 16.12.2025 | 0,97 | 0,97 | 0,96 | 0,96 | 0,53% | 112,00 |
| 15.12.2025 | 0,95 | 0,95 | 0,95 | 0,95 | -6,86% | 131,00 |
| 12.12.2025 | 1,01 | 1,02 | 0,98 | 1,02 | 0,99% | 1.121,00 |
| 11.12.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -0,98% | 50,00 |
| 10.12.2025 | 1,01 | 1,02 | 1,01 | 1,02 | -2,86% | 65,00 |
| 09.12.2025 | 1,08 | 1,08 | 1,05 | 1,05 | 2,94% | - |
| 08.12.2025 | 1,13 | 1,13 | 1,02 | 1,02 | 0,00% | 84,00 |
| 05.12.2025 | 1,01 | 1,02 | 1,01 | 1,02 | -1,92% | 13,00 |
| 04.12.2025 | 1,08 | 1,08 | 1,04 | 1,04 | -0,95% | 787,00 |
| 03.12.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | 100,00 |
| 02.12.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -6,19% | 2.101,00 |
| 01.12.2025 | 1,10 | 1,15 | 1,02 | 1,13 | 1,80% | 1.134,00 |
| 28.11.2025 | 1,02 | 1,11 | 0,96 | 1,11 | 3,74% | 34,00 |
| 27.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 2,88% | 1,00 |
| 26.11.2025 | 1,02 | 1,05 | 0,98 | 1,04 | 0,00% | 3.213,00 |
| 25.11.2025 | 1,05 | 1,05 | 1,04 | 1,04 | -3,70% | 961,00 |
| 24.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 2,86% | 10,00 |
| 21.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | 5.321,00 |
| 20.11.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -8,62% | 7,00 |
| 19.11.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 6,42% | 38,00 |
| 18.11.2025 | 1,06 | 1,09 | 1,06 | 1,09 | 2,83% | 111,00 |
| 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 |