Echtzeit-Aktienkurs Maternus-Kliniken AG
Bid:
Ask:
Aktienkurse zur Maternus-Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 10.12.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -2,80% | - |
| 09.12.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 08.12.2025 | 1,08 | 1,08 | 1,07 | 1,07 | 0,94% | 700,00 |
| 05.12.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 04.12.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 2,91% | - |
| 03.12.2025 | 1,05 | 1,05 | 1,03 | 1,03 | -5,50% | 1.923,00 |
| 02.12.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 01.12.2025 | 1,07 | 1,09 | 1,07 | 1,09 | 4,81% | 2.550,00 |
| 28.11.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 27.11.2025 | 1,07 | 1,07 | 1,04 | 1,04 | 0,97% | 140,00 |
| 26.11.2025 | 1,01 | 1,06 | 1,01 | 1,03 | 0,98% | 876,00 |
| 25.11.2025 | 1,02 | 1,02 | 1,02 | 1,02 | -2,86% | - |
| 24.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | 3,00 |
| 21.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -0,94% | - |
| 20.11.2025 | 1,06 | 1,06 | 1,06 | 1,06 | 0,00% | - |
| 19.11.2025 | 1,06 | 1,06 | 1,06 | 1,06 | -0,93% | - |
| 18.11.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -1,83% | - |
| 17.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 14.11.2025 | 1,09 | 1,10 | 1,09 | 1,10 | -0,90% | 1.000,00 |
| 13.11.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 12.11.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,92% | - |
| 11.11.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 10.11.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 2,86% | 5,00 |
| 07.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 06.11.2025 | 1,07 | 1,07 | 1,05 | 1,05 | 0,00% | 22,00 |
| 05.11.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 04.11.2025 | 1,01 | 1,05 | 1,01 | 1,05 | 0,96% | 15,00 |
| 03.11.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 31.10.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -3,70% | - |
| 30.10.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 29.10.2025 | 1,13 | 1,13 | 1,09 | 1,09 | 0,00% | 9,00 |
| 28.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 27.10.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,91% | - |
| 24.10.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 23.10.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 1,83% | - |
| 22.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -0,91% | - |
| 21.10.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 20.10.2025 | 1,08 | 1,10 | 1,05 | 1,10 | 0,00% | 2.338,00 |
| 17.10.2025 | 1,02 | 1,11 | 1,02 | 1,10 | 2,80% | 5.318,00 |
| 16.10.2025 | 1,07 | 1,07 | 1,07 | 1,07 | -0,93% | 1.500,00 |
| 15.10.2025 | 1,07 | 1,08 | 1,07 | 1,08 | -0,92% | 1.089,00 |
| 14.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,00% | - |
| 13.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 2,83% | - |
| 10.10.2025 | 1,09 | 1,09 | 1,06 | 1,06 | 0,95% | 5.025,00 |
| 09.10.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,96% | - |
| 08.10.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,97% | - |
| 07.10.2025 | 1,03 | 1,03 | 1,03 | 1,03 | -4,63% | - |
| 06.10.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 03.10.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -2,68% | - |
| 02.10.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 0,90% | - |
| 01.10.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 30.09.2025 | 1,08 | 1,11 | 1,08 | 1,11 | -0,89% | 2.528,00 |
| 29.09.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 26.09.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 25.09.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 24.09.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 23.09.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 22.09.2025 | 1,13 | 1,13 | 1,11 | 1,11 | 0,91% | 100,00 |
| 19.09.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -2,65% | - |
| 18.09.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 2,73% | 100,00 |
| 17.09.2025 | 1,13 | 1,13 | 1,10 | 1,10 | 0,00% | 100,00 |
| 16.09.2025 | 1,20 | 1,20 | 1,10 | 1,10 | -6,78% | 2.100,00 |
| 15.09.2025 | 1,20 | 1,20 | 1,18 | 1,18 | 1,72% | 100,00 |
| 12.09.2025 | 1,19 | 1,19 | 1,16 | 1,16 | 3,57% | 100,00 |
| 05.09.2025 | 1,10 | 1,12 | 1,10 | 1,12 | -0,88% | 1.154,00 |
| 04.09.2025 | 1,10 | 1,13 | 1,10 | 1,13 | 4,63% | 1.985,00 |
| 03.09.2025 | 1,12 | 1,12 | 1,08 | 1,08 | -6,90% | 15,00 |
| 02.09.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 2,65% | 15,00 |
| 01.09.2025 | 1,10 | 1,13 | 1,10 | 1,13 | -1,74% | 337,00 |
| 29.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,54% | - |
| 28.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 27.08.2025 | 1,16 | 1,19 | 1,12 | 1,19 | -7,75% | 2.412,00 |
| 26.08.2025 | 1,30 | 1,30 | 1,29 | 1,29 | 0,78% | 100,00 |
| 25.08.2025 | 1,31 | 1,31 | 1,28 | 1,28 | -2,29% | 500,00 |
| 22.08.2025 | 1,25 | 1,31 | 1,25 | 1,31 | 3,15% | 2.417,00 |
| 20.08.2025 | 1,21 | 1,27 | 1,21 | 1,27 | 4,96% | 2.600,00 |
| 19.08.2025 | 1,16 | 1,21 | 1,16 | 1,21 | 0,00% | 2.150,00 |
| 18.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,82% | - |
| 15.08.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -3,94% | - |
| 13.08.2025 | 1,25 | 1,27 | 1,25 | 1,27 | -3,05% | 2.000,00 |
| 12.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 11.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,77% | - |
| 08.08.2025 | 1,29 | 1,30 | 1,28 | 1,30 | -2,26% | 2.531,00 |
| 07.08.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 1,53% | - |
| 06.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -0,76% | - |
| 05.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 04.08.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 0,76% | - |
| 01.08.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 31.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 30.07.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 0,00% | - |
| 29.07.2025 | 1,27 | 1,31 | 1,27 | 1,31 | 0,00% | 6,00 |
| 28.07.2025 | 1,27 | 1,31 | 1,27 | 1,31 | 0,77% | 511,00 |
| 25.07.2025 | 1,37 | 1,39 | 1,30 | 1,30 | -2,26% | 2.966,00 |
| 24.07.2025 | 1,26 | 1,33 | 1,26 | 1,33 | 9,92% | 2.612,00 |
| 23.07.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 22.07.2025 | 1,13 | 1,18 | 1,13 | 1,18 | 7,27% | 5.135,00 |
| 21.07.2025 | 1,05 | 1,11 | 1,01 | 1,10 | 5,77% | 3.669,00 |
| 18.07.2025 | 1,06 | 1,06 | 1,04 | 1,04 | 0,97% | 1.433,00 |
| 17.07.2025 | 1,03 | 1,03 | 1,03 | 1,03 | 5,10% | - |