1,560€
Echtzeit-Aktienkurs Maternus-Kliniken AG
Bid:
Ask:
Aktienkurse zur Maternus-Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 1,33% | - |
| 25.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 24.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,60% | - |
| 21.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 20.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 19.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -3,75% | - |
| 18.02.2025 | 1,57 | 1,60 | 1,57 | 1,60 | -1,23% | 718,00 |
| 17.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 14.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 13.02.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 12.02.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 2,52% | - |
| 11.02.2025 | 1,60 | 1,60 | 1,59 | 1,59 | -3,64% | 500,00 |
| 10.02.2025 | 1,68 | 1,68 | 1,62 | 1,65 | -4,62% | 2.962,00 |
| 07.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 06.02.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,76% | - |
| 05.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
| 04.02.2025 | 1,69 | 1,73 | 1,69 | 1,73 | -0,57% | 2.000,00 |
| 03.02.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 31.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 30.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 29.01.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 28.01.2025 | 1,80 | 1,80 | 1,75 | 1,75 | -0,57% | 1.065,00 |
| 27.01.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 4,76% | 46,00 |
| 24.01.2025 | 1,65 | 1,68 | 1,65 | 1,68 | 4,35% | 100,00 |
| 23.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
| 22.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 21.01.2025 | 1,54 | 1,64 | 1,54 | 1,57 | 2,61% | 520,00 |
| 20.01.2025 | 1,45 | 1,54 | 1,45 | 1,53 | 6,99% | 2.013,00 |
| 17.01.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 16.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 15.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 14.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 13.01.2025 | 1,44 | 1,44 | 1,36 | 1,40 | 0,00% | 143,00 |