1,110€
Echtzeit-Aktienkurs Maternus-Kliniken AG
Bid:
Ask:
Aktienkurse zur Maternus-Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |