1,585€
-1,25%
Echtzeit-Aktienkurs Maternus-Kliniken AG
Bid:
Ask:
Aktienkurse zur Maternus-Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 1,60 | 1,61 | 1,57 | 1,59 | -1,25% | - |
| 22.11.2024 | 1,60 | 1,61 | 1,56 | 1,61 | 0,63% | - |
| 21.11.2024 | 1,59 | 1,60 | 1,56 | 1,60 | 0,63% | - |
| 20.11.2024 | 1,56 | 1,60 | 1,56 | 1,59 | 2,26% | - |
| 19.11.2024 | 1,58 | 1,58 | 1,55 | 1,55 | -1,59% | - |
| 18.11.2024 | 1,55 | 1,58 | 1,54 | 1,58 | 1,61% | - |
| 15.11.2024 | 1,56 | 1,85 | 1,23 | 1,55 | -0,32% | - |
| 14.11.2024 | 1,58 | 1,59 | 1,55 | 1,56 | -1,58% | - |
| 13.11.2024 | 1,64 | 1,64 | 1,58 | 1,58 | -3,36% | - |
| 12.11.2024 | 1,69 | 1,69 | 1,60 | 1,64 | -3,25% | - |
| 11.11.2024 | 1,68 | 1,69 | 1,67 | 1,69 | 0,60% | - |
| 08.11.2024 | 1,72 | 1,72 | 0,90 | 1,68 | -2,04% | - |
| 07.11.2024 | 1,63 | 1,74 | 0,90 | 1,72 | 5,21% | - |
| 06.11.2024 | 1,72 | 1,74 | 1,63 | 1,63 | -6,05% | - |
| 05.11.2024 | 1,73 | 1,74 | 1,71 | 1,74 | 0,29% | - |
| 04.11.2024 | 1,75 | 1,76 | 1,24 | 1,73 | -0,86% | - |
| 01.11.2024 | 1,75 | 1,76 | 1,73 | 1,75 | 0,00% | - |
| 31.10.2024 | 1,73 | 1,75 | 1,72 | 1,75 | 0,87% | - |
| 30.10.2024 | 1,75 | 1,75 | 1,72 | 1,73 | -0,57% | - |
| 29.10.2024 | 1,76 | 1,76 | 1,73 | 1,74 | -0,85% | - |
| 28.10.2024 | 1,75 | 1,76 | 1,73 | 1,76 | 0,57% | - |
| 25.10.2024 | 1,76 | 1,78 | 1,74 | 1,75 | -0,57% | - |
| 24.10.2024 | 1,81 | 1,82 | 1,75 | 1,76 | -3,04% | - |
| 23.10.2024 | 1,80 | 2,90 | 1,75 | 1,81 | 1,12% | - |
| 22.10.2024 | 1,73 | 1,80 | 1,70 | 1,79 | 3,47% | - |
| 21.10.2024 | 1,76 | 1,76 | 1,72 | 1,73 | -1,70% | - |
| 18.10.2024 | 1,75 | 1,77 | 1,74 | 1,76 | 0,57% | 500,00 |
| 17.10.2024 | 1,78 | 1,79 | 1,74 | 1,75 | -1,96% | - |
| 16.10.2024 | 1,77 | 1,79 | 1,76 | 1,79 | 0,85% | - |
| 15.10.2024 | 1,75 | 1,78 | 1,75 | 1,77 | 1,14% | - |
| 14.10.2024 | 1,75 | 1,77 | 1,74 | 1,75 | 0,00% | - |
| 11.10.2024 | 1,79 | 1,79 | 1,74 | 1,75 | -1,96% | - |
| 10.10.2024 | 1,77 | 1,79 | 1,74 | 1,79 | 0,85% | - |
| 09.10.2024 | 1,76 | 1,78 | 1,75 | 1,77 | 0,57% | - |
| 08.10.2024 | 1,73 | 1,77 | 1,71 | 1,76 | 1,73% | 600,00 |
| 07.10.2024 | 1,72 | 2,85 | 1,69 | 1,73 | 1,17% | - |
| 04.10.2024 | 1,66 | 2,83 | 1,60 | 1,71 | 3,01% | - |
| 03.10.2024 | 1,67 | 1,69 | 1,65 | 1,66 | -0,60% | - |
| 02.10.2024 | 1,76 | 2,80 | 1,65 | 1,67 | -4,84% | 2.450,00 |
| 01.10.2024 | 1,83 | 1,85 | 1,75 | 1,76 | -4,10% | 500,00 |
| 30.09.2024 | 1,85 | 3,04 | 1,69 | 1,83 | -0,81% | - |
| 27.09.2024 | 1,89 | 2,59 | 1,01 | 1,85 | -2,12% | - |
| 26.09.2024 | 2,09 | 2,88 | 1,84 | 1,89 | -9,59% | - |
| 25.09.2024 | 1,71 | 2,59 | 1,70 | 2,09 | 21,93% | - |
| 24.09.2024 | 1,71 | 1,72 | 1,70 | 1,71 | 0,29% | - |
| 23.09.2024 | 1,71 | 1,72 | 1,70 | 1,71 | 0,00% | - |
| 20.09.2024 | 1,71 | 1,71 | 1,70 | 1,71 | 0,00% | - |
| 19.09.2024 | 1,72 | 1,73 | 1,70 | 1,71 | -0,58% | - |
| 18.09.2024 | 1,77 | 1,77 | 1,71 | 1,72 | -3,11% | - |
| 17.09.2024 | 1,78 | 2,59 | 1,72 | 1,77 | -0,28% | - |
| 16.09.2024 | 1,76 | 1,78 | 1,75 | 1,78 | 1,14% | - |
| 13.09.2024 | 1,75 | 1,76 | 1,73 | 1,76 | 0,29% | - |
| 12.09.2024 | 1,78 | 2,79 | 1,72 | 1,75 | -1,69% | - |
| 11.09.2024 | 1,84 | 1,86 | 1,74 | 1,78 | -3,26% | - |
| 10.09.2024 | 1,75 | 2,79 | 1,71 | 1,84 | 4,84% | - |
| 09.09.2024 | 1,75 | 1,76 | 1,72 | 1,76 | 1,15% | - |
| 06.09.2024 | 1,75 | 1,75 | 1,71 | 1,74 | -0,86% | - |
| 05.09.2024 | 1,74 | 1,75 | 1,71 | 1,75 | 0,86% | 1.100,00 |
| 04.09.2024 | 1,70 | 2,79 | 1,66 | 1,74 | 2,06% | - |
| 03.09.2024 | 1,70 | 1,71 | 1,68 | 1,70 | 0,29% | - |
| 02.09.2024 | 1,66 | 1,71 | 1,66 | 1,70 | 2,11% | 400,00 |
| 30.08.2024 | 1,67 | 2,79 | 1,65 | 1,66 | -0,60% | - |
| 29.08.2024 | 1,66 | 1,68 | 1,63 | 1,67 | 0,60% | - |
| 28.08.2024 | 1,64 | 1,68 | 1,62 | 1,66 | 1,22% | - |
| 27.08.2024 | 1,58 | 2,80 | 1,57 | 1,64 | 4,13% | - |
| 26.08.2024 | 1,44 | 2,59 | 1,40 | 1,58 | 9,76% | 1.900,00 |
| 23.08.2024 | 1,48 | 1,50 | 1,39 | 1,44 | -2,71% | - |
| 22.08.2024 | 1,50 | 1,50 | 1,45 | 1,48 | -1,67% | - |
| 21.08.2024 | 1,51 | 1,52 | 1,46 | 1,50 | -0,33% | - |
| 20.08.2024 | 1,57 | 1,57 | 1,45 | 1,51 | -3,22% | 200,00 |
| 19.08.2024 | 1,59 | 2,59 | 1,51 | 1,56 | -2,20% | - |
| 16.08.2024 | 1,58 | 1,68 | 1,55 | 1,59 | 0,63% | - |
| 15.08.2024 | 1,61 | 1,63 | 1,58 | 1,58 | -1,86% | - |
| 14.08.2024 | 1,63 | 1,63 | 1,59 | 1,61 | -0,92% | 101,00 |
| 13.08.2024 | 1,63 | 1,63 | 1,61 | 1,63 | -0,31% | - |
| 12.08.2024 | 1,64 | 1,64 | 1,62 | 1,63 | 0,00% | - |
| 09.08.2024 | 1,63 | 1,65 | 1,61 | 1,63 | -0,31% | - |
| 08.08.2024 | 1,65 | 1,68 | 1,61 | 1,64 | -0,30% | - |
| 07.08.2024 | 1,65 | 1,98 | 1,61 | 1,64 | 0,00% | - |
| 06.08.2024 | 1,60 | 2,59 | 1,53 | 1,64 | 2,18% | - |
| 05.08.2024 | 1,63 | 2,59 | 1,56 | 1,61 | -1,53% | 450,00 |
| 02.08.2024 | 1,78 | 1,81 | 1,63 | 1,63 | -9,44% | - |
| 01.08.2024 | 1,78 | 1,81 | 1,77 | 1,80 | 1,41% | - |
| 31.07.2024 | 1,83 | 1,90 | 0,98 | 1,78 | -2,74% | - |
| 30.07.2024 | 1,80 | 1,84 | 1,79 | 1,83 | 1,39% | - |
| 29.07.2024 | 1,83 | 1,84 | 1,80 | 1,80 | -1,64% | - |
| 26.07.2024 | 1,93 | 1,94 | 1,52 | 1,83 | -5,18% | - |
| 25.07.2024 | 1,95 | 1,95 | 1,88 | 1,93 | -1,28% | - |
| 24.07.2024 | 2,03 | 2,03 | 1,89 | 1,96 | -3,93% | - |
| 23.07.2024 | 2,05 | 2,59 | 1,98 | 2,04 | -0,49% | - |
| 22.07.2024 | 2,05 | 2,05 | 1,99 | 2,05 | 0,00% | - |
| 19.07.2024 | 2,06 | 2,06 | 2,01 | 2,05 | -0,49% | - |
| 18.07.2024 | 2,05 | 2,06 | 2,01 | 2,06 | 0,49% | - |
| 17.07.2024 | 2,04 | 2,06 | 2,02 | 2,05 | 0,49% | - |
| 16.07.2024 | 2,01 | 2,04 | 2,00 | 2,04 | 1,50% | - |
| 15.07.2024 | 1,99 | 2,01 | 1,99 | 2,01 | 0,75% | - |
| 12.07.2024 | 1,93 | 2,01 | 1,14 | 1,99 | 3,11% | - |
| 11.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 10.07.2024 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | - |
| 09.07.2024 | 1,97 | 2,04 | 1,14 | 1,93 | -2,03% | - |