14,280€
-1,11%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 14,62 | 14,62 | 14,14 | 14,14 | -1,81% | 1.535,00 |
| 19.06.2025 | 14,50 | 14,50 | 14,40 | 14,40 | -1,50% | 1.247,00 |
| 18.06.2025 | 14,56 | 14,62 | 14,20 | 14,62 | 1,81% | 5.713,00 |
| 17.06.2025 | 15,00 | 15,00 | 14,32 | 14,36 | -1,78% | 1.642,00 |
| 16.06.2025 | 15,02 | 15,02 | 14,26 | 14,62 | -2,92% | 13.297,00 |
| 13.06.2025 | 14,92 | 15,28 | 14,92 | 15,06 | 0,94% | 6.478,00 |
| 12.06.2025 | 15,32 | 15,66 | 14,92 | 14,92 | -0,67% | 4.069,00 |
| 11.06.2025 | 15,02 | 15,46 | 15,02 | 15,02 | -0,13% | 4.486,00 |
| 10.06.2025 | 15,82 | 15,82 | 15,04 | 15,04 | -3,09% | 4.423,00 |
| 09.06.2025 | 16,38 | 16,50 | 15,52 | 15,52 | -4,32% | 7.911,00 |
| 06.06.2025 | 15,52 | 16,70 | 15,18 | 16,22 | 2,79% | 33.814,00 |
| 05.06.2025 | 15,18 | 16,68 | 14,96 | 15,78 | 7,79% | 38.920,00 |
| 04.06.2025 | 14,44 | 14,80 | 14,32 | 14,64 | 2,95% | 13.456,00 |
| 03.06.2025 | 14,58 | 14,66 | 14,08 | 14,22 | -3,27% | 4.219,00 |
| 02.06.2025 | 13,88 | 14,70 | 13,76 | 14,70 | 8,89% | 29.963,00 |
| 30.05.2025 | 14,28 | 14,34 | 12,82 | 13,50 | -4,66% | 47.025,00 |
| 29.05.2025 | 14,42 | 14,50 | 13,60 | 14,16 | -2,07% | 13.702,00 |
| 28.05.2025 | 14,72 | 14,72 | 14,00 | 14,46 | -2,17% | 26.216,00 |
| 27.05.2025 | 14,42 | 14,78 | 14,42 | 14,78 | 0,68% | 3.891,00 |
| 26.05.2025 | 15,06 | 15,06 | 14,20 | 14,68 | -1,87% | 9.431,00 |
| 23.05.2025 | 14,88 | 15,02 | 14,30 | 14,96 | 1,36% | 6.402,00 |
| 22.05.2025 | 14,74 | 14,96 | 14,74 | 14,76 | -1,07% | 3.113,00 |
| 21.05.2025 | 14,80 | 14,92 | 14,62 | 14,92 | 4,78% | 9.639,00 |
| 20.05.2025 | 14,32 | 14,80 | 14,00 | 14,24 | -2,60% | 11.381,00 |
| 19.05.2025 | 14,48 | 15,42 | 14,42 | 14,62 | 0,14% | 25.336,00 |
| 16.05.2025 | 15,10 | 15,10 | 14,20 | 14,60 | -1,35% | 9.746,00 |
| 15.05.2025 | 14,62 | 15,32 | 14,20 | 14,80 | -0,80% | 10.338,00 |
| 14.05.2025 | 15,18 | 15,18 | 14,24 | 14,92 | -1,19% | 2.619,00 |
| 13.05.2025 | 14,80 | 15,48 | 14,52 | 15,10 | 2,03% | 6.368,00 |
| 12.05.2025 | 15,42 | 15,44 | 14,44 | 14,80 | -4,02% | 15.023,00 |
| 09.05.2025 | 14,74 | 15,44 | 14,64 | 15,42 | 2,66% | 4.879,00 |
| 08.05.2025 | 14,40 | 15,22 | 14,32 | 15,02 | 2,04% | 5.947,00 |
| 07.05.2025 | 14,72 | 15,66 | 14,32 | 14,72 | -0,41% | 6.038,00 |
| 06.05.2025 | 15,50 | 15,76 | 14,60 | 14,78 | -4,77% | 9.122,00 |
| 05.05.2025 | 16,02 | 16,30 | 15,00 | 15,52 | -3,00% | 2.814,00 |
| 02.05.2025 | 16,76 | 16,84 | 16,00 | 16,00 | -2,56% | 6.749,00 |
| 30.04.2025 | 16,58 | 16,90 | 16,42 | 16,42 | -0,73% | 4.651,00 |
| 29.04.2025 | 16,32 | 17,48 | 16,10 | 16,54 | 2,48% | 13.983,00 |
| 28.04.2025 | 16,04 | 16,54 | 15,80 | 16,14 | 0,62% | 8.931,00 |
| 25.04.2025 | 16,06 | 16,28 | 15,82 | 16,04 | 2,69% | 11.268,00 |
| 24.04.2025 | 16,12 | 16,24 | 15,40 | 15,62 | -1,14% | 4.090,00 |
| 23.04.2025 | 16,10 | 16,86 | 15,80 | 15,80 | -0,88% | 7.645,00 |
| 22.04.2025 | 16,82 | 16,88 | 15,94 | 15,94 | -6,12% | 6.911,00 |
| 17.04.2025 | 16,46 | 17,20 | 16,46 | 16,98 | 4,81% | 8.720,00 |
| 16.04.2025 | 15,58 | 16,36 | 15,48 | 16,20 | 5,61% | 7.989,00 |
| 15.04.2025 | 15,32 | 15,60 | 15,32 | 15,34 | 0,26% | 3.540,00 |
| 14.04.2025 | 15,22 | 15,78 | 14,90 | 15,30 | 1,73% | 7.056,00 |
| 11.04.2025 | 14,70 | 15,38 | 14,70 | 15,04 | 0,94% | 4.027,00 |
| 10.04.2025 | 14,78 | 15,10 | 14,16 | 14,90 | 7,19% | 11.341,00 |
| 09.04.2025 | 13,92 | 14,48 | 13,50 | 13,90 | 0,00% | 6.741,00 |
| 08.04.2025 | 13,80 | 14,50 | 13,80 | 13,90 | 0,72% | 8.940,00 |
| 07.04.2025 | 13,60 | 14,00 | 12,82 | 13,80 | -6,44% | 9.247,00 |
| 04.04.2025 | 15,40 | 15,40 | 14,30 | 14,75 | -4,22% | 15.405,00 |
| 03.04.2025 | 16,00 | 16,00 | 15,30 | 15,40 | -3,75% | 17.019,00 |
| 02.04.2025 | 16,10 | 16,45 | 15,85 | 16,00 | 1,27% | 20.920,00 |
| 01.04.2025 | 14,85 | 16,05 | 14,60 | 15,80 | 6,04% | 14.406,00 |
| 31.03.2025 | 14,65 | 14,90 | 14,55 | 14,90 | 0,00% | 7.542,00 |
| 28.03.2025 | 14,75 | 14,90 | 14,70 | 14,90 | 1,36% | 3.077,00 |
| 27.03.2025 | 14,80 | 15,00 | 14,60 | 14,70 | -1,34% | 6.016,00 |
| 26.03.2025 | 14,60 | 14,90 | 14,60 | 14,90 | 2,05% | 3.535,00 |
| 25.03.2025 | 14,75 | 14,75 | 14,55 | 14,60 | 0,00% | 4.969,00 |
| 24.03.2025 | 14,75 | 14,95 | 14,55 | 14,60 | -1,02% | 8.467,00 |
| 21.03.2025 | 14,75 | 15,00 | 14,70 | 14,75 | 1,03% | 2.916,00 |
| 20.03.2025 | 14,75 | 14,80 | 14,50 | 14,60 | -1,35% | 3.333,00 |
| 19.03.2025 | 14,50 | 14,90 | 14,50 | 14,80 | 3,86% | 1.515,00 |
| 18.03.2025 | 14,30 | 14,85 | 14,20 | 14,25 | 1,42% | 6.173,00 |
| 17.03.2025 | 14,15 | 14,20 | 14,00 | 14,05 | 0,36% | 1.431,00 |
| 14.03.2025 | 14,00 | 14,25 | 13,90 | 14,00 | 0,36% | 8.474,00 |
| 13.03.2025 | 14,00 | 14,10 | 13,90 | 13,95 | -2,11% | 1.817,00 |
| 12.03.2025 | 14,05 | 14,25 | 13,90 | 14,25 | 1,79% | 9.174,00 |
| 11.03.2025 | 14,45 | 14,45 | 13,80 | 14,00 | -2,44% | 33.908,00 |
| 10.03.2025 | 14,85 | 14,85 | 14,20 | 14,35 | -3,04% | 13.954,00 |
| 07.03.2025 | 14,90 | 14,90 | 14,75 | 14,80 | 1,02% | 1.366,00 |
| 06.03.2025 | 14,90 | 14,90 | 14,65 | 14,65 | -1,35% | 13.343,00 |
| 05.03.2025 | 14,10 | 15,10 | 14,05 | 14,85 | 4,21% | 13.701,00 |
| 04.03.2025 | 14,10 | 14,25 | 14,05 | 14,25 | 0,71% | 3.100,00 |
| 03.03.2025 | 14,30 | 14,40 | 14,00 | 14,15 | -1,05% | 17.297,00 |
| 28.02.2025 | 14,50 | 14,50 | 14,25 | 14,30 | -1,38% | 5.087,00 |
| 27.02.2025 | 14,60 | 14,75 | 14,40 | 14,50 | 0,69% | 4.479,00 |
| 26.02.2025 | 14,25 | 14,90 | 14,25 | 14,40 | 0,35% | 7.570,00 |
| 25.02.2025 | 14,30 | 14,60 | 14,25 | 14,35 | -1,03% | 13.382,00 |
| 24.02.2025 | 14,55 | 14,60 | 14,25 | 14,50 | 0,69% | 4.674,00 |
| 21.02.2025 | 14,40 | 14,65 | 14,25 | 14,40 | -0,69% | 15.254,00 |
| 20.02.2025 | 14,30 | 14,55 | 14,25 | 14,50 | 1,40% | 5.212,00 |
| 19.02.2025 | 14,60 | 14,95 | 14,30 | 14,30 | -3,38% | 7.469,00 |
| 18.02.2025 | 14,60 | 14,80 | 14,55 | 14,80 | 1,72% | 3.854,00 |
| 17.02.2025 | 14,15 | 14,70 | 14,10 | 14,55 | 2,46% | 7.004,00 |
| 14.02.2025 | 14,55 | 14,55 | 14,15 | 14,20 | -2,74% | 3.148,00 |
| 13.02.2025 | 14,00 | 14,75 | 14,00 | 14,60 | 4,29% | 11.854,00 |
| 12.02.2025 | 14,45 | 14,60 | 13,75 | 14,00 | -4,76% | 12.460,00 |
| 11.02.2025 | 14,75 | 14,75 | 14,30 | 14,70 | -0,34% | 2.800,00 |
| 10.02.2025 | 14,00 | 14,85 | 14,00 | 14,75 | 5,36% | 9.496,00 |
| 07.02.2025 | 14,25 | 14,65 | 13,90 | 14,00 | -1,75% | 22.538,00 |
| 06.02.2025 | 14,95 | 14,95 | 14,00 | 14,25 | -4,36% | 15.416,00 |
| 05.02.2025 | 14,80 | 15,10 | 14,65 | 14,90 | -0,33% | 8.335,00 |
| 04.02.2025 | 15,00 | 15,00 | 14,50 | 14,95 | -0,33% | 4.755,00 |
| 03.02.2025 | 14,75 | 15,05 | 14,40 | 15,00 | 1,35% | 7.737,00 |
| 31.01.2025 | 14,75 | 15,00 | 14,30 | 14,80 | -1,33% | 32.882,00 |
| 30.01.2025 | 14,90 | 15,30 | 14,75 | 15,00 | 0,33% | 14.425,00 |
| 29.01.2025 | 15,05 | 15,25 | 14,80 | 14,95 | -0,66% | 11.113,00 |