21,525€
1,06%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 21,35 | 21,35 | 20,60 | 21,20 | -0,47% | 4.810,00 |
| 10.09.2026 | 20,50 | 21,70 | 20,35 | 21,30 | 4,67% | 6.768,00 |
| 09.09.2026 | 20,45 | 20,75 | 20,25 | 20,35 | 0,49% | 8.154,00 |
| 08.09.2026 | 19,92 | 20,25 | 19,60 | 20,25 | 1,00% | 4.234,00 |
| 07.09.2026 | 19,80 | 20,10 | 19,72 | 20,05 | 1,47% | 4.323,00 |
| 04.09.2026 | 19,64 | 19,90 | 19,54 | 19,76 | -0,20% | 2.362,00 |
| 03.09.2026 | 19,00 | 21,00 | 18,70 | 19,80 | 4,21% | 20.376,00 |
| 02.09.2026 | 18,80 | 19,00 | 18,70 | 19,00 | 0,00% | 485,00 |
| 01.09.2026 | 18,96 | 19,00 | 18,80 | 19,00 | -1,04% | 438,00 |
| 31.08.2026 | 19,02 | 19,30 | 18,88 | 19,20 | 0,84% | 9.411,00 |
| 28.08.2026 | 18,40 | 19,30 | 18,40 | 19,04 | 2,15% | 5.778,00 |
| 27.08.2026 | 18,10 | 18,64 | 18,10 | 18,64 | 1,53% | 1.066,00 |
| 26.08.2026 | 18,20 | 18,56 | 18,10 | 18,36 | 0,00% | 695,00 |
| 25.08.2026 | 18,22 | 18,52 | 18,20 | 18,36 | 0,77% | 183,00 |
| 24.08.2026 | 18,56 | 18,56 | 18,20 | 18,22 | 0,11% | 1.221,00 |
| 21.08.2026 | 18,22 | 18,54 | 18,20 | 18,20 | 0,00% | 1.464,00 |
| 20.08.2026 | 18,20 | 18,54 | 18,20 | 18,20 | 0,00% | 92,00 |
| 19.08.2026 | 18,50 | 18,50 | 18,20 | 18,20 | -1,83% | 988,00 |
| 18.08.2026 | 18,60 | 19,08 | 18,54 | 18,54 | -0,32% | 3.440,00 |
| 17.08.2026 | 18,24 | 18,96 | 18,24 | 18,60 | 0,54% | 1.306,00 |
| 14.08.2026 | 18,04 | 18,50 | 18,04 | 18,50 | 0,54% | 2.874,00 |
| 13.08.2026 | 18,66 | 18,80 | 17,80 | 18,40 | -2,85% | 1.301,00 |
| 12.08.2026 | 19,00 | 19,00 | 18,66 | 18,94 | -0,32% | 2.562,00 |
| 11.08.2026 | 18,80 | 19,16 | 18,80 | 19,00 | 1,06% | 425,00 |
| 10.08.2026 | 19,18 | 19,30 | 18,80 | 18,80 | -2,19% | 3.032,00 |
| 07.08.2026 | 19,06 | 19,22 | 18,76 | 19,22 | 2,67% | 5.373,00 |
| 06.08.2026 | 18,96 | 19,18 | 18,72 | 18,72 | -0,43% | 3.400,00 |
| 05.08.2026 | 18,80 | 19,00 | 18,80 | 18,80 | -0,42% | 6.271,00 |
| 04.08.2026 | 18,68 | 18,90 | 18,66 | 18,88 | 1,18% | 1.169,00 |
| 03.08.2026 | 18,98 | 19,16 | 18,44 | 18,66 | -1,79% | 7.254,00 |
| 31.07.2026 | 18,80 | 19,38 | 18,80 | 19,00 | 0,42% | 12.298,00 |
| 30.07.2026 | 18,84 | 19,00 | 18,80 | 18,92 | 0,11% | 1.490,00 |
| 29.07.2026 | 18,10 | 19,00 | 17,90 | 18,90 | 4,88% | 16.671,00 |
| 28.07.2026 | 17,80 | 18,14 | 17,56 | 18,02 | 2,62% | 2.005,00 |
| 27.07.2026 | 17,20 | 17,80 | 17,04 | 17,56 | 2,09% | 2.953,00 |
| 24.07.2026 | 17,02 | 17,40 | 17,02 | 17,20 | 0,94% | 6.767,00 |
| 23.07.2026 | 17,16 | 17,40 | 17,02 | 17,04 | -2,07% | 6.993,00 |
| 22.07.2026 | 17,66 | 17,66 | 17,26 | 17,40 | -0,68% | 3.861,00 |
| 21.07.2026 | 18,10 | 18,10 | 17,06 | 17,52 | -3,20% | 12.439,00 |
| 20.07.2026 | 18,40 | 18,46 | 18,10 | 18,10 | -1,42% | 1.332,00 |
| 17.07.2026 | 18,36 | 18,66 | 18,10 | 18,36 | 0,00% | 4.059,00 |
| 16.07.2026 | 18,04 | 18,62 | 17,86 | 18,36 | 2,57% | 4.786,00 |
| 15.07.2026 | 18,28 | 18,34 | 17,90 | 17,90 | -2,61% | 2.059,00 |
| 14.07.2026 | 18,54 | 18,54 | 18,30 | 18,38 | 0,00% | 534,00 |
| 13.07.2026 | 18,46 | 18,70 | 18,30 | 18,38 | 1,55% | 2.774,00 |
| 10.07.2026 | 18,90 | 19,28 | 18,00 | 18,10 | -5,93% | 6.253,00 |
| 09.07.2026 | 17,90 | 19,34 | 17,50 | 19,24 | 4,34% | 15.816,00 |
| 08.07.2026 | 18,50 | 18,50 | 18,12 | 18,44 | -0,97% | 4.179,00 |
| 07.07.2026 | 19,30 | 19,44 | 18,62 | 18,62 | -2,10% | 1.800,00 |
| 06.07.2026 | 19,32 | 20,00 | 19,00 | 19,02 | 0,32% | 15.534,00 |
| 03.07.2026 | 18,48 | 18,98 | 18,40 | 18,96 | 3,61% | 3.132,00 |
| 02.07.2026 | 19,02 | 19,02 | 18,20 | 18,30 | -1,93% | 2.009,00 |
| 01.07.2026 | 19,02 | 19,36 | 18,66 | 18,66 | -3,81% | 2.109,00 |
| 30.06.2026 | 19,06 | 19,40 | 18,62 | 19,40 | 2,43% | 5.822,00 |
| 29.06.2026 | 18,60 | 18,94 | 18,42 | 18,94 | 0,21% | 4.696,00 |
| 26.06.2026 | 18,48 | 18,90 | 18,40 | 18,90 | 2,94% | 17.843,00 |
| 25.06.2026 | 17,86 | 18,36 | 17,86 | 18,36 | 2,11% | 10.252,00 |
| 24.06.2026 | 18,24 | 18,42 | 17,88 | 17,98 | -1,64% | 6.071,00 |
| 23.06.2026 | 18,54 | 18,54 | 18,10 | 18,28 | -0,22% | 2.853,00 |
| 22.06.2026 | 17,78 | 18,36 | 17,78 | 18,32 | 3,04% | 5.409,00 |
| 19.06.2026 | 18,12 | 18,12 | 17,78 | 17,78 | -0,56% | 277,00 |
| 18.06.2026 | 18,36 | 18,44 | 17,80 | 17,88 | -3,66% | 2.204,00 |
| 17.06.2026 | 18,46 | 18,84 | 18,38 | 18,56 | 0,54% | 2.808,00 |
| 16.06.2026 | 18,24 | 18,46 | 18,24 | 18,46 | 2,21% | 1.356,00 |
| 15.06.2026 | 17,30 | 18,18 | 17,30 | 18,06 | 3,44% | 2.156,00 |
| 12.06.2026 | 17,50 | 17,60 | 17,12 | 17,46 | -1,80% | 4.585,00 |
| 11.06.2026 | 18,14 | 18,16 | 17,52 | 17,78 | -1,98% | 2.540,00 |
| 10.06.2026 | 18,30 | 18,34 | 18,00 | 18,14 | -0,87% | 5.295,00 |
| 09.06.2026 | 17,94 | 18,54 | 17,88 | 18,30 | 2,01% | 4.385,00 |
| 08.06.2026 | 18,20 | 18,38 | 17,58 | 17,94 | -2,18% | 12.040,00 |
| 05.06.2026 | 17,70 | 18,58 | 17,70 | 18,34 | 4,80% | 10.009,00 |
| 04.06.2026 | 18,50 | 18,70 | 17,50 | 17,50 | -7,21% | 10.512,00 |
| 03.06.2026 | 19,26 | 19,38 | 18,52 | 18,86 | -2,18% | 3.376,00 |
| 02.06.2026 | 19,60 | 19,72 | 19,16 | 19,28 | -1,53% | 2.410,00 |
| 01.06.2026 | 19,00 | 19,58 | 19,00 | 19,58 | 3,05% | 7.050,00 |
| 29.05.2026 | 18,78 | 19,10 | 18,76 | 19,00 | 0,00% | 11.451,00 |
| 28.05.2026 | 18,88 | 19,00 | 18,72 | 19,00 | 0,64% | 3.619,00 |
| 27.05.2026 | 18,60 | 18,88 | 18,46 | 18,88 | -0,53% | 13.227,00 |
| 26.05.2026 | 18,98 | 19,00 | 18,72 | 18,98 | 0,00% | 6.808,00 |
| 25.05.2026 | 19,00 | 19,00 | 18,94 | 18,98 | 0,32% | 3.893,00 |
| 22.05.2026 | 18,82 | 19,00 | 18,78 | 18,92 | -0,63% | 4.585,00 |
| 21.05.2026 | 19,10 | 19,10 | 18,82 | 19,04 | 0,42% | 1.910,00 |
| 20.05.2026 | 19,10 | 19,10 | 18,68 | 18,96 | -0,32% | 7.739,00 |
| 19.05.2026 | 18,76 | 19,12 | 18,62 | 19,02 | 1,39% | 3.886,00 |
| 18.05.2026 | 19,22 | 19,38 | 18,58 | 18,76 | -3,30% | 10.743,00 |
| 15.05.2026 | 18,38 | 19,74 | 18,30 | 19,40 | 4,41% | 15.780,00 |
| 14.05.2026 | 17,88 | 18,74 | 17,66 | 18,58 | 3,57% | 9.764,00 |
| 13.05.2026 | 18,12 | 18,50 | 17,88 | 17,94 | 0,22% | 19.538,00 |
| 12.05.2026 | 17,16 | 18,00 | 17,16 | 17,90 | 4,07% | 7.468,00 |
| 11.05.2026 | 17,22 | 17,68 | 16,78 | 17,20 | -0,92% | 9.414,00 |
| 08.05.2026 | 17,46 | 17,68 | 17,32 | 17,36 | -2,47% | 2.793,00 |
| 07.05.2026 | 17,28 | 17,88 | 17,28 | 17,80 | 1,83% | 2.008,00 |
| 06.05.2026 | 17,12 | 17,70 | 17,12 | 17,48 | 1,86% | 4.806,00 |
| 05.05.2026 | 17,12 | 17,44 | 17,12 | 17,16 | 0,23% | 2.085,00 |
| 04.05.2026 | 17,18 | 17,22 | 17,06 | 17,12 | -1,61% | 2.958,00 |
| 30.04.2026 | 16,66 | 17,50 | 16,40 | 17,40 | 6,75% | 12.673,00 |
| 29.04.2026 | 16,36 | 16,54 | 16,30 | 16,30 | -0,37% | 7.155,00 |
| 28.04.2026 | 16,40 | 16,52 | 16,20 | 16,36 | 0,37% | 5.974,00 |
| 27.04.2026 | 16,36 | 16,48 | 16,20 | 16,30 | 0,62% | 1.572,00 |
| 24.04.2026 | 16,22 | 16,38 | 16,14 | 16,20 | -0,98% | 4.878,00 |