1,180€
7,27%
Echtzeit-Aktienkurs Maternus-Kliniken AG
Bid:
Ask:
Aktienkurse zur Maternus-Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 1,13 | 1,15 | 1,13 | 1,15 | 4,55% | 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% | - |
| 15.07.2025 | 1,02 | 1,02 | 0,98 | 0,98 | -9,26% | 253,00 |
| 14.07.2025 | 1,09 | 1,09 | 1,08 | 1,08 | -3,57% | 11,00 |
| 11.07.2025 | 1,11 | 1,14 | 1,06 | 1,12 | 0,90% | 2.557,00 |
| 10.07.2025 | 1,32 | 1,32 | 1,00 | 1,11 | -19,57% | 19.237,00 |
| 09.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,99% | - |
| 08.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -3,60% | - |
| 07.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 04.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 03.07.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,13% | - |
| 02.07.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 01.07.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | - |
| 30.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 27.06.2025 | 1,41 | 1,45 | 1,41 | 1,45 | -1,36% | 2.000,00 |
| 26.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 25.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 24.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 23.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 20.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 19.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 18.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 17.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 16.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 13.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 12.06.2025 | 1,48 | 1,48 | 1,47 | 1,47 | -5,16% | 2.434,00 |
| 11.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 10.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 09.06.2025 | 1,52 | 1,56 | 1,52 | 1,56 | 0,00% | 992,00 |
| 06.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 05.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 04.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 03.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 02.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 30.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 29.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 28.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 27.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 26.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 3,25% | 250,00 |
| 23.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 22.05.2025 | 1,48 | 1,59 | 1,48 | 1,54 | -0,65% | 514,00 |
| 21.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,90% | - |
| 20.05.2025 | 1,59 | 1,60 | 1,58 | 1,58 | 1,94% | 528,00 |
| 19.05.2025 | 1,59 | 1,60 | 1,55 | 1,55 | 0,00% | 500,00 |
| 16.05.2025 | 1,61 | 1,61 | 1,55 | 1,55 | -6,06% | 114,00 |
| 15.05.2025 | 1,60 | 1,65 | 1,58 | 1,65 | 0,61% | 1.069,00 |
| 14.05.2025 | 1,61 | 1,64 | 1,61 | 1,64 | 3,80% | 1.000,00 |
| 13.05.2025 | 1,55 | 1,58 | 1,55 | 1,58 | -3,07% | 499,00 |
| 12.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 09.05.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 08.05.2025 | 1,60 | 1,60 | 1,55 | 1,59 | 3,25% | 3.069,00 |
| 07.05.2025 | 1,51 | 1,58 | 1,51 | 1,54 | -0,65% | 3.121,00 |
| 06.05.2025 | 1,58 | 1,58 | 1,46 | 1,55 | 1,31% | 4.647,00 |
| 05.05.2025 | 1,38 | 1,53 | 1,38 | 1,53 | 7,75% | 3.960,00 |
| 02.05.2025 | 1,38 | 1,42 | 1,38 | 1,42 | 5,19% | 1.268,00 |
| 30.04.2025 | 1,25 | 1,35 | 1,25 | 1,35 | 11,57% | 7.253,00 |
| 29.04.2025 | 1,21 | 1,21 | 1,20 | 1,21 | -3,20% | 2.316,00 |
| 28.04.2025 | 1,20 | 1,25 | 1,20 | 1,25 | 1,63% | 15,00 |
| 25.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,00% | - |
| 24.04.2025 | 1,24 | 1,24 | 1,23 | 1,23 | 0,00% | 15,00 |
| 23.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 22.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 17.04.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -4,65% | 2.384,00 |
| 16.04.2025 | 1,22 | 1,29 | 1,22 | 1,29 | -5,84% | 2.815,00 |
| 15.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,24% | 20,00 |
| 14.04.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 0,00% | 890,00 |
| 11.04.2025 | 1,35 | 1,35 | 1,34 | 1,34 | 3,08% | 1.176,00 |
| 10.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 09.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | 384,00 |
| 08.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 2,34% | - |
| 07.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 04.04.2025 | 1,30 | 1,30 | 1,28 | 1,28 | -2,29% | 1.174,00 |
| 03.04.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -2,24% | - |
| 02.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,90% | - |
| 01.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 31.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 28.03.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -5,44% | 2.065,00 |
| 27.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 26.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 25.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 24.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 21.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 20.03.2025 | 1,45 | 1,47 | 1,45 | 1,47 | 0,00% | 10,00 |
| 19.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 18.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 17.03.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 14.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 1,38% | - |
| 13.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 12.03.2025 | 1,45 | 1,45 | 1,39 | 1,45 | -4,61% | 5.255,00 |
| 11.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 10.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 07.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 06.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 05.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 04.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 03.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 28.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | - |
| 27.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |