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 |