1,290€
-6,52%
Echtzeit-Aktienkurs Maternus-Kliniken AG
Bid:
Ask:
Aktienkurse zur Maternus-Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 09.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 08.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 07.01.2025 | 1,43 | 1,43 | 1,41 | 1,41 | -2,08% | 132,00 |
| 06.01.2025 | 1,43 | 1,44 | 1,43 | 1,44 | 3,60% | 188,00 |
| 03.01.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 02.01.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 2,21% | - |
| 30.12.2024 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 27.12.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -3,55% | - |
| 23.12.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 20.12.2024 | 1,41 | 1,42 | 1,39 | 1,39 | -5,44% | 4.825,00 |
| 19.12.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 18.12.2024 | 1,46 | 1,49 | 1,45 | 1,49 | -2,61% | 1.500,00 |
| 17.12.2024 | 1,59 | 1,59 | 1,53 | 1,53 | 0,00% | 10,00 |
| 16.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 13.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 12.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 11.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 10.12.2024 | 1,52 | 1,53 | 1,52 | 1,53 | 0,66% | 714,00 |
| 09.12.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 06.12.2024 | 1,50 | 1,53 | 1,50 | 1,53 | -4,38% | 1.000,00 |
| 05.12.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 04.12.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 03.12.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 02.12.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 29.11.2024 | 1,56 | 1,59 | 1,56 | 1,59 | -0,62% | 40,00 |
| 28.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 27.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 26.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 25.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 22.11.2024 | 1,61 | 1,61 | 1,60 | 1,60 | 0,00% | 428,00 |
| 21.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 20.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | - |
| 19.11.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 18.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,94% | - |
| 15.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,90% | - |
| 14.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 13.11.2024 | 1,60 | 1,60 | 1,58 | 1,58 | -4,24% | 570,00 |
| 12.11.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,37% | - |
| 11.11.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 08.11.2024 | 1,66 | 1,68 | 1,66 | 1,68 | -3,45% | 1.857,00 |
| 07.11.2024 | 1,68 | 1,74 | 1,68 | 1,74 | 0,58% | 1,00 |