16,700€
-4,84%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.10.2024 | 17,50 | 17,55 | 16,50 | 16,50 | -5,98% | 17.771,00 |
30.10.2024 | 17,75 | 17,75 | 17,35 | 17,55 | -1,40% | 52.037,00 |
29.10.2024 | 17,60 | 18,20 | 17,45 | 17,80 | -0,28% | 17.148,00 |
28.10.2024 | 17,45 | 18,25 | 17,45 | 17,85 | 2,00% | 53.358,00 |
25.10.2024 | 17,45 | 17,50 | 17,10 | 17,50 | 1,16% | 13.429,00 |
24.10.2024 | 17,30 | 17,35 | 17,10 | 17,30 | 0,58% | 7.382,00 |
23.10.2024 | 17,15 | 17,25 | 16,90 | 17,20 | 0,88% | 14.018,00 |
22.10.2024 | 16,50 | 17,05 | 16,50 | 17,05 | 2,10% | 3.176,00 |
21.10.2024 | 16,60 | 17,65 | 16,50 | 16,70 | -0,30% | 3.530,00 |
18.10.2024 | 16,70 | 17,00 | 16,50 | 16,75 | 0,30% | 3.096,00 |
17.10.2024 | 16,80 | 17,15 | 16,65 | 16,70 | -1,76% | 4.273,00 |
16.10.2024 | 16,95 | 17,20 | 16,65 | 17,00 | 1,19% | 14.912,00 |
15.10.2024 | 17,55 | 17,55 | 16,70 | 16,80 | -3,72% | 7.646,00 |
14.10.2024 | 16,95 | 17,70 | 16,80 | 17,45 | 4,49% | 14.740,00 |
11.10.2024 | 16,55 | 16,95 | 16,25 | 16,70 | 2,14% | 26.986,00 |
10.10.2024 | 16,60 | 16,85 | 16,35 | 16,35 | -0,30% | 17.855,00 |
09.10.2024 | 15,90 | 16,45 | 15,65 | 16,40 | 3,80% | 9.547,00 |
08.10.2024 | 15,35 | 16,00 | 15,20 | 15,80 | 2,93% | 17.302,00 |
07.10.2024 | 16,55 | 16,55 | 15,15 | 15,35 | -6,69% | 29.040,00 |
04.10.2024 | 16,50 | 16,70 | 16,35 | 16,45 | 0,61% | 4.987,00 |
03.10.2024 | 17,15 | 17,15 | 16,15 | 16,35 | -3,82% | 6.458,00 |
02.10.2024 | 17,00 | 17,20 | 16,65 | 17,00 | 0,89% | 3.326,00 |
01.10.2024 | 16,95 | 17,25 | 16,75 | 16,85 | -1,46% | 9.180,00 |
30.09.2024 | 17,25 | 17,40 | 16,70 | 17,10 | -1,72% | 30.174,00 |
27.09.2024 | 17,60 | 17,65 | 16,80 | 17,40 | -1,42% | 19.063,00 |
26.09.2024 | 18,25 | 18,25 | 17,55 | 17,65 | -2,75% | 17.089,00 |
25.09.2024 | 17,95 | 18,35 | 17,95 | 18,15 | 2,25% | 3.888,00 |
24.09.2024 | 18,25 | 18,65 | 17,70 | 17,75 | -1,11% | 7.697,00 |
23.09.2024 | 17,65 | 18,25 | 17,60 | 17,95 | 2,87% | 8.779,00 |
20.09.2024 | 18,10 | 18,10 | 17,40 | 17,45 | -2,51% | 8.372,00 |
19.09.2024 | 17,95 | 18,25 | 17,75 | 17,90 | 1,42% | 5.730,00 |
18.09.2024 | 17,75 | 17,90 | 17,45 | 17,65 | -1,40% | 7.006,00 |
17.09.2024 | 17,35 | 18,15 | 17,10 | 17,90 | 4,99% | 16.625,00 |
16.09.2024 | 18,10 | 18,15 | 16,90 | 17,05 | -5,28% | 31.333,00 |
13.09.2024 | 17,45 | 18,50 | 17,45 | 18,00 | 3,75% | 41.085,00 |
12.09.2024 | 16,50 | 17,70 | 16,30 | 17,35 | 6,44% | 51.608,00 |
11.09.2024 | 16,30 | 16,45 | 16,10 | 16,30 | 0,93% | 15.498,00 |
10.09.2024 | 16,75 | 16,85 | 16,15 | 16,15 | -2,12% | 22.263,00 |
09.09.2024 | 16,65 | 16,80 | 16,45 | 16,50 | -0,60% | 12.605,00 |
06.09.2024 | 16,60 | 16,75 | 15,90 | 16,60 | 0,30% | 49.571,00 |
05.09.2024 | 16,00 | 16,85 | 15,90 | 16,55 | 4,09% | 27.021,00 |
04.09.2024 | 16,05 | 16,05 | 15,35 | 15,90 | -2,15% | 35.808,00 |
03.09.2024 | 15,30 | 17,30 | 15,30 | 16,25 | 14,44% | 67.134,00 |
02.09.2024 | 14,40 | 14,50 | 14,00 | 14,20 | 1,07% | 24.108,00 |
30.08.2024 | 13,95 | 14,20 | 13,85 | 14,05 | 0,72% | 11.449,00 |
29.08.2024 | 14,15 | 14,15 | 13,85 | 13,95 | -1,76% | 4.936,00 |
28.08.2024 | 14,70 | 14,75 | 14,00 | 14,20 | -3,40% | 10.745,00 |
27.08.2024 | 14,70 | 15,10 | 13,70 | 14,70 | 1,03% | 20.520,00 |
26.08.2024 | 14,25 | 14,75 | 14,10 | 14,55 | 2,83% | 6.171,00 |
23.08.2024 | 14,45 | 14,50 | 13,70 | 14,15 | 0,71% | 24.724,00 |
22.08.2024 | 14,75 | 14,75 | 14,00 | 14,05 | -4,42% | 11.125,00 |
21.08.2024 | 14,35 | 14,85 | 14,35 | 14,70 | 1,38% | 8.597,00 |
20.08.2024 | 14,60 | 14,65 | 14,45 | 14,50 | -0,34% | 3.423,00 |
19.08.2024 | 14,75 | 14,95 | 14,50 | 14,55 | 0,00% | 8.170,00 |
16.08.2024 | 14,35 | 14,90 | 14,25 | 14,55 | 0,34% | 12.265,00 |
15.08.2024 | 14,15 | 14,65 | 14,05 | 14,50 | 2,11% | 11.761,00 |
14.08.2024 | 14,20 | 14,40 | 14,20 | 14,20 | 0,00% | 1.908,00 |
13.08.2024 | 14,75 | 14,75 | 14,00 | 14,20 | -3,40% | 7.578,00 |
12.08.2024 | 14,40 | 14,90 | 14,40 | 14,70 | 1,38% | 11.737,00 |
09.08.2024 | 13,75 | 14,65 | 13,60 | 14,50 | 6,23% | 31.292,00 |
08.08.2024 | 13,95 | 13,95 | 13,15 | 13,65 | -2,15% | 9.086,00 |
07.08.2024 | 13,70 | 14,20 | 13,65 | 13,95 | 2,95% | 8.652,00 |
06.08.2024 | 14,00 | 14,30 | 13,50 | 13,55 | -2,17% | 18.380,00 |
05.08.2024 | 12,80 | 13,85 | 12,20 | 13,85 | 3,75% | 44.251,00 |
02.08.2024 | 13,80 | 13,95 | 13,00 | 13,35 | -6,32% | 67.722,00 |
01.08.2024 | 15,10 | 15,10 | 14,00 | 14,25 | -5,63% | 29.854,00 |
31.07.2024 | 15,25 | 15,40 | 15,05 | 15,10 | -0,33% | 3.352,00 |
30.07.2024 | 15,40 | 15,60 | 15,00 | 15,15 | -2,26% | 9.890,00 |
29.07.2024 | 15,05 | 15,65 | 14,90 | 15,50 | 0,98% | 15.283,00 |
26.07.2024 | 15,50 | 15,50 | 15,20 | 15,35 | -2,54% | 2.331,00 |
25.07.2024 | 15,25 | 15,80 | 14,85 | 15,75 | 2,94% | 17.641,00 |
24.07.2024 | 15,85 | 16,10 | 15,20 | 15,30 | -2,55% | 5.939,00 |
23.07.2024 | 15,45 | 16,10 | 15,40 | 15,70 | -0,32% | 14.379,00 |
22.07.2024 | 16,15 | 16,30 | 15,25 | 15,75 | -2,48% | 22.636,00 |
19.07.2024 | 16,50 | 16,70 | 16,00 | 16,15 | -2,71% | 15.424,00 |
18.07.2024 | 17,10 | 17,15 | 16,50 | 16,60 | -4,87% | 21.095,00 |
17.07.2024 | 17,25 | 17,60 | 17,10 | 17,45 | 1,45% | 7.759,00 |
16.07.2024 | 16,90 | 17,45 | 16,90 | 17,20 | 0,00% | 16.296,00 |
15.07.2024 | 17,20 | 17,85 | 17,00 | 17,20 | -0,29% | 12.369,00 |
12.07.2024 | 16,85 | 17,35 | 16,45 | 17,25 | 2,07% | 17.266,00 |
11.07.2024 | 16,70 | 16,95 | 16,30 | 16,90 | 0,90% | 31.322,00 |
10.07.2024 | 17,10 | 17,10 | 16,25 | 16,75 | -2,33% | 33.296,00 |
09.07.2024 | 16,95 | 17,65 | 16,80 | 17,15 | 0,59% | 35.328,00 |
08.07.2024 | 17,70 | 17,70 | 16,90 | 17,05 | -2,85% | 25.248,00 |
05.07.2024 | 17,50 | 17,85 | 17,25 | 17,55 | -1,68% | 21.568,00 |
04.07.2024 | 18,20 | 18,45 | 17,70 | 17,85 | -2,99% | 12.147,00 |
03.07.2024 | 17,85 | 18,70 | 17,80 | 18,40 | 3,66% | 22.509,00 |
02.07.2024 | 18,00 | 18,05 | 17,45 | 17,75 | -2,47% | 18.494,00 |
01.07.2024 | 18,75 | 18,95 | 18,15 | 18,20 | -1,09% | 8.357,00 |
28.06.2024 | 17,65 | 18,75 | 17,60 | 18,40 | 2,51% | 28.528,00 |
27.06.2024 | 17,95 | 18,05 | 17,55 | 17,95 | -0,83% | 27.246,00 |
26.06.2024 | 18,30 | 19,00 | 18,00 | 18,10 | -0,28% | 37.511,00 |
25.06.2024 | 16,25 | 18,35 | 16,20 | 18,15 | 5,22% | 54.594,00 |
24.06.2024 | 17,85 | 18,10 | 17,05 | 17,25 | -3,36% | 32.190,00 |
21.06.2024 | 19,80 | 19,85 | 17,30 | 17,85 | -12,93% | 184.063,00 |
20.06.2024 | 20,30 | 20,90 | 20,30 | 20,50 | 0,99% | 17.910,00 |
19.06.2024 | 19,25 | 20,60 | 19,25 | 20,30 | 5,45% | 26.926,00 |
18.06.2024 | 19,25 | 19,75 | 19,00 | 19,25 | -1,03% | 40.903,00 |
17.06.2024 | 20,10 | 20,50 | 19,35 | 19,45 | -6,04% | 49.895,00 |
14.06.2024 | 21,00 | 21,10 | 19,95 | 20,70 | -2,36% | 95.173,00 |