1,550€
-3,13%
Echtzeit-Aktienkurs Maternus-Kliniken AG
Bid:
Ask:
Aktienkurse zur Maternus-Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 05.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 04.11.2024 | 1,68 | 1,73 | 1,68 | 1,73 | -1,70% | 500,00 |
| 01.11.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 31.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 30.10.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 29.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 28.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 25.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 24.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -2,76% | - |
| 23.10.2024 | 1,83 | 1,89 | 1,81 | 1,81 | 1,12% | 3.133,00 |
| 22.10.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 2,29% | - |
| 21.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -2,23% | - |
| 18.10.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 17.10.2024 | 1,71 | 1,77 | 1,71 | 1,77 | -0,56% | 2.796,00 |
| 16.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 15.10.2024 | 1,71 | 1,77 | 1,71 | 1,77 | 1,72% | 224,00 |
| 14.10.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 11.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | 570,00 |
| 10.10.2024 | 1,71 | 1,78 | 1,71 | 1,78 | -0,56% | 2,00 |
| 09.10.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | - |
| 08.10.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 07.10.2024 | 1,74 | 1,77 | 1,74 | 1,77 | 3,51% | 3.985,00 |
| 04.10.2024 | 1,67 | 1,71 | 1,67 | 1,71 | 1,18% | 1.059,00 |
| 03.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 02.10.2024 | 1,76 | 1,76 | 1,70 | 1,70 | -7,10% | 5.601,00 |
| 01.10.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 30.09.2024 | 2,12 | 2,12 | 1,83 | 1,83 | -2,66% | 9.131,00 |
| 27.09.2024 | 1,94 | 1,94 | 1,88 | 1,88 | -6,93% | 4.477,00 |
| 26.09.2024 | 1,90 | 2,02 | 1,90 | 2,02 | 10,99% | 2.107,00 |
| 25.09.2024 | 1,77 | 1,82 | 1,77 | 1,82 | 6,43% | 4.000,00 |
| 24.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 23.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 20.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 19.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | - |
| 18.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 17.09.2024 | 1,70 | 1,77 | 1,70 | 1,77 | -0,56% | 500,00 |
| 16.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | - |
| 13.09.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 12.09.2024 | 1,70 | 1,75 | 1,70 | 1,75 | -1,69% | 1.000,00 |
| 11.09.2024 | 1,80 | 1,80 | 1,78 | 1,78 | -4,30% | 1.000,00 |
| 10.09.2024 | 1,78 | 1,86 | 1,78 | 1,86 | 6,29% | 2.000,00 |
| 09.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 06.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 05.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 04.09.2024 | 1,72 | 1,74 | 1,66 | 1,74 | 2,35% | 2.020,00 |
| 03.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 02.09.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 30.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 2,40% | 151,00 |
| 29.08.2024 | 1,61 | 1,67 | 1,60 | 1,67 | 0,00% | 682,00 |
| 28.08.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | - |