1,515€
-0,33%
Echtzeit-Aktienkurs Maternus-Kliniken AG
Bid:
Ask:
Aktienkurse zur Maternus-Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,52 | 1,55 | 1,50 | 1,52 | 0,00% | - |
| 20.02.2025 | 1,49 | 1,53 | 1,49 | 1,52 | 2,01% | 1.830,00 |
| 19.02.2025 | 1,56 | 1,60 | 1,43 | 1,49 | -4,49% | - |
| 18.02.2025 | 1,56 | 1,57 | 0,80 | 1,56 | 0,00% | - |
| 17.02.2025 | 1,56 | 1,62 | 1,54 | 1,56 | 0,32% | - |
| 14.02.2025 | 1,56 | 1,62 | 1,54 | 1,56 | -0,32% | - |
| 13.02.2025 | 1,54 | 1,60 | 1,54 | 1,56 | 1,30% | - |
| 12.02.2025 | 1,56 | 1,62 | 1,54 | 1,54 | -0,65% | - |
| 11.02.2025 | 1,56 | 1,58 | 1,54 | 1,55 | -0,64% | - |
| 10.02.2025 | 1,54 | 1,73 | 1,53 | 1,56 | 1,30% | - |
| 07.02.2025 | 1,73 | 1,73 | 0,69 | 1,54 | -10,98% | - |
| 06.02.2025 | 1,71 | 1,73 | 1,70 | 1,73 | 1,47% | 400,00 |
| 05.02.2025 | 1,73 | 1,73 | 1,66 | 1,71 | -1,45% | 800,00 |
| 04.02.2025 | 1,70 | 1,74 | 0,90 | 1,73 | 1,76% | 800,00 |
| 03.02.2025 | 1,71 | 1,74 | 1,50 | 1,70 | -2,30% | 400,00 |
| 31.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 30.01.2025 | 1,75 | 1,75 | 1,73 | 1,74 | -0,57% | - |
| 29.01.2025 | 1,75 | 1,76 | 1,75 | 1,75 | 0,00% | - |
| 28.01.2025 | 1,80 | 1,86 | 1,75 | 1,75 | -2,78% | - |
| 27.01.2025 | 1,68 | 1,90 | 1,67 | 1,80 | 7,14% | - |
| 24.01.2025 | 1,63 | 1,83 | 0,87 | 1,68 | 3,07% | - |
| 23.01.2025 | 1,57 | 1,64 | 1,57 | 1,63 | 3,82% | - |
| 22.01.2025 | 1,58 | 1,58 | 1,55 | 1,57 | -0,32% | - |
| 21.01.2025 | 1,54 | 1,61 | 0,80 | 1,58 | 2,61% | - |
| 20.01.2025 | 1,44 | 1,54 | 1,41 | 1,54 | 6,97% | - |
| 17.01.2025 | 1,42 | 1,45 | 1,14 | 1,44 | 1,06% | 2.000,00 |
| 16.01.2025 | 1,42 | 1,42 | 1,40 | 1,42 | 0,00% | - |
| 15.01.2025 | 1,40 | 1,42 | 1,40 | 1,42 | 1,43% | - |
| 14.01.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -0,36% | - |
| 13.01.2025 | 1,40 | 1,41 | 1,39 | 1,41 | 0,36% | - |
| 10.01.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -1,06% | - |
| 09.01.2025 | 1,41 | 1,42 | 1,40 | 1,42 | 0,71% | - |
| 08.01.2025 | 1,41 | 1,41 | 1,40 | 1,41 | -1,06% | - |
| 07.01.2025 | 1,44 | 1,44 | 1,25 | 1,42 | -1,39% | - |
| 06.01.2025 | 1,39 | 1,45 | 1,38 | 1,44 | 3,23% | - |
| 03.01.2025 | 1,37 | 1,40 | 1,36 | 1,40 | 2,20% | - |
| 02.01.2025 | 1,36 | 1,37 | 1,35 | 1,37 | 0,37% | - |
| 30.12.2024 | 1,38 | 1,38 | 1,36 | 1,36 | -1,45% | - |
| 27.12.2024 | 1,39 | 1,41 | 1,32 | 1,38 | -0,36% | - |
| 23.12.2024 | 1,38 | 1,40 | 1,36 | 1,39 | 0,73% | - |
| 20.12.2024 | 1,49 | 1,49 | 1,33 | 1,38 | -7,41% | 700,00 |
| 19.12.2024 | 1,49 | 1,49 | 1,45 | 1,49 | -0,34% | - |
| 18.12.2024 | 1,53 | 1,53 | 1,45 | 1,49 | -2,30% | - |
| 17.12.2024 | 1,53 | 1,54 | 1,50 | 1,53 | 0,00% | - |
| 16.12.2024 | 1,53 | 1,53 | 1,50 | 1,53 | 0,00% | - |
| 13.12.2024 | 1,53 | 1,53 | 1,51 | 1,53 | 0,00% | - |
| 12.12.2024 | 1,53 | 1,53 | 1,50 | 1,53 | 0,00% | - |
| 11.12.2024 | 1,53 | 1,53 | 1,51 | 1,53 | 0,00% | - |
| 10.12.2024 | 1,51 | 1,53 | 1,49 | 1,53 | 0,99% | - |
| 09.12.2024 | 1,56 | 1,56 | 1,48 | 1,51 | -2,89% | 600,00 |
| 06.12.2024 | 1,60 | 1,60 | 1,38 | 1,56 | -2,51% | 1.000,00 |
| 05.12.2024 | 1,60 | 1,60 | 1,56 | 1,60 | 0,00% | - |
| 04.12.2024 | 1,60 | 1,60 | 1,56 | 1,60 | 0,00% | - |
| 03.12.2024 | 1,60 | 1,60 | 1,56 | 1,60 | 0,00% | - |
| 02.12.2024 | 1,59 | 1,60 | 1,55 | 1,60 | 0,00% | - |
| 29.11.2024 | 1,60 | 1,84 | 1,25 | 1,60 | 0,00% | - |
| 28.11.2024 | 1,59 | 1,60 | 1,56 | 1,60 | 0,31% | - |
| 27.11.2024 | 1,60 | 1,60 | 1,56 | 1,59 | -0,62% | - |
| 26.11.2024 | 1,60 | 1,60 | 1,57 | 1,60 | 0,31% | - |
| 25.11.2024 | 1,60 | 1,61 | 1,57 | 1,60 | -0,62% | - |
| 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% | - |