1,160€
5,45%
Echtzeit-Aktienkurs Maternus-Kliniken AG
Bid:
Ask:
Aktienkurse zur Maternus-Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 1,09 | 1,19 | 1,09 | 1,19 | 8,18% | - |
| 21.07.2025 | 1,04 | 1,12 | 1,02 | 1,10 | 4,76% | - |
| 18.07.2025 | 1,07 | 1,08 | 1,03 | 1,05 | -2,33% | 4.000,00 |
| 17.07.2025 | 1,02 | 1,10 | 1,02 | 1,08 | 2,87% | - |
| 16.07.2025 | 1,02 | 1,07 | 1,00 | 1,05 | -1,42% | - |
| 15.07.2025 | 1,05 | 1,10 | 0,99 | 1,06 | -3,20% | - |
| 14.07.2025 | 1,10 | 1,12 | 1,05 | 1,10 | -0,90% | 100,00 |
| 11.07.2025 | 1,10 | 1,34 | 1,05 | 1,11 | -1,34% | 2.000,00 |
| 10.07.2025 | 1,40 | 1,40 | 0,87 | 1,12 | -20,00% | - |
| 09.07.2025 | 1,35 | 1,40 | 1,33 | 1,40 | 4,48% | - |
| 08.07.2025 | 1,39 | 1,40 | 1,34 | 1,34 | -3,60% | - |
| 07.07.2025 | 1,39 | 1,44 | 1,36 | 1,39 | 0,36% | - |
| 04.07.2025 | 1,39 | 1,39 | 1,34 | 1,39 | 0,73% | - |
| 03.07.2025 | 1,37 | 1,44 | 1,35 | 1,38 | -1,43% | - |
| 02.07.2025 | 1,41 | 1,44 | 1,37 | 1,40 | 0,00% | - |
| 01.07.2025 | 1,45 | 1,45 | 1,36 | 1,40 | -2,11% | - |
| 30.06.2025 | 1,46 | 1,47 | 1,37 | 1,43 | -2,73% | - |
| 27.06.2025 | 1,48 | 1,50 | 1,41 | 1,47 | -0,34% | - |
| 26.06.2025 | 1,47 | 1,57 | 1,44 | 1,47 | 4,26% | - |
| 25.06.2025 | 1,46 | 1,48 | 1,41 | 1,41 | -3,09% | - |
| 24.06.2025 | 1,46 | 1,48 | 1,45 | 1,46 | 0,69% | - |
| 23.06.2025 | 1,47 | 1,50 | 1,42 | 1,45 | -1,37% | - |
| 20.06.2025 | 1,46 | 1,49 | 1,45 | 1,47 | 0,34% | - |
| 19.06.2025 | 1,48 | 1,49 | 1,46 | 1,46 | -1,35% | - |
| 18.06.2025 | 1,47 | 1,49 | 1,46 | 1,48 | 0,68% | - |
| 17.06.2025 | 1,47 | 1,48 | 1,43 | 1,47 | 0,00% | - |
| 16.06.2025 | 1,47 | 1,52 | 1,46 | 1,47 | 0,00% | - |
| 13.06.2025 | 1,49 | 1,51 | 1,43 | 1,47 | -2,97% | - |
| 12.06.2025 | 1,54 | 1,56 | 1,46 | 1,52 | -2,26% | - |
| 11.06.2025 | 1,54 | 1,57 | 1,54 | 1,55 | 0,65% | - |
| 10.06.2025 | 1,53 | 1,56 | 1,45 | 1,54 | 0,65% | - |
| 09.06.2025 | 1,50 | 1,56 | 1,48 | 1,53 | 2,34% | - |
| 06.06.2025 | 1,55 | 1,57 | 1,48 | 1,50 | -2,92% | 145,00 |
| 05.06.2025 | 1,55 | 1,56 | 1,52 | 1,54 | 0,00% | - |
| 04.06.2025 | 1,53 | 1,56 | 1,52 | 1,54 | 1,32% | - |
| 03.06.2025 | 1,55 | 1,58 | 1,51 | 1,52 | -1,62% | - |
| 02.06.2025 | 1,53 | 1,56 | 1,51 | 1,55 | 0,65% | 3.000,00 |
| 30.05.2025 | 1,54 | 1,56 | 1,52 | 1,54 | -0,32% | - |
| 29.05.2025 | 1,55 | 1,58 | 1,52 | 1,54 | -0,65% | - |
| 28.05.2025 | 1,55 | 1,56 | 1,52 | 1,55 | 0,00% | - |
| 27.05.2025 | 1,56 | 1,57 | 1,52 | 1,55 | -0,32% | - |
| 26.05.2025 | 1,53 | 1,59 | 1,50 | 1,56 | 3,32% | 700,00 |
| 23.05.2025 | 1,51 | 1,54 | 1,51 | 1,51 | -0,99% | - |
| 22.05.2025 | 1,51 | 1,59 | 1,50 | 1,52 | 0,00% | - |
| 21.05.2025 | 1,54 | 1,56 | 1,51 | 1,52 | -1,62% | - |
| 20.05.2025 | 1,54 | 1,60 | 1,51 | 1,55 | 0,00% | 3.750,00 |
| 19.05.2025 | 1,54 | 1,55 | 1,49 | 1,55 | 1,98% | 1.000,00 |
| 16.05.2025 | 1,55 | 1,57 | 1,52 | 1,52 | -1,30% | 3.500,00 |
| 15.05.2025 | 1,53 | 1,65 | 1,52 | 1,54 | 0,99% | 2.500,00 |
| 14.05.2025 | 1,53 | 1,64 | 1,52 | 1,52 | -0,33% | 2.000,00 |
| 13.05.2025 | 1,54 | 1,60 | 1,52 | 1,53 | -1,29% | - |
| 12.05.2025 | 1,55 | 1,63 | 1,50 | 1,55 | 0,32% | - |
| 09.05.2025 | 1,56 | 1,61 | 1,53 | 1,54 | -1,28% | 1.800,00 |
| 08.05.2025 | 1,53 | 1,66 | 1,50 | 1,56 | 1,96% | 1.200,00 |
| 07.05.2025 | 1,51 | 1,57 | 1,49 | 1,53 | 1,66% | - |
| 06.05.2025 | 1,52 | 1,57 | 1,28 | 1,51 | -1,63% | - |
| 05.05.2025 | 1,31 | 1,56 | 1,30 | 1,53 | 15,04% | 3.581,00 |
| 02.05.2025 | 1,35 | 1,50 | 1,29 | 1,33 | -1,48% | 2.200,00 |
| 30.04.2025 | 1,19 | 1,41 | 1,18 | 1,35 | 12,50% | 1.400,00 |
| 29.04.2025 | 1,25 | 1,26 | 1,17 | 1,20 | -2,44% | - |
| 28.04.2025 | 1,23 | 1,25 | 1,19 | 1,23 | 2,50% | - |
| 25.04.2025 | 1,22 | 1,25 | 1,20 | 1,20 | 1,69% | - |
| 24.04.2025 | 1,18 | 1,24 | 1,18 | 1,18 | 0,00% | - |
| 23.04.2025 | 1,20 | 1,23 | 1,18 | 1,18 | -1,26% | - |
| 22.04.2025 | 1,20 | 1,23 | 1,18 | 1,20 | 0,00% | - |
| 17.04.2025 | 1,31 | 1,39 | 1,17 | 1,20 | -8,43% | 2.000,00 |
| 16.04.2025 | 1,22 | 1,35 | 1,21 | 1,31 | 6,53% | - |
| 15.04.2025 | 1,34 | 1,37 | 1,22 | 1,23 | -9,26% | 2.700,00 |
| 14.04.2025 | 1,33 | 1,42 | 1,33 | 1,35 | 1,50% | - |
| 11.04.2025 | 1,30 | 1,34 | 1,28 | 1,33 | 2,70% | - |
| 10.04.2025 | 1,38 | 1,40 | 1,28 | 1,30 | -5,82% | - |
| 09.04.2025 | 1,31 | 1,40 | 1,28 | 1,38 | 4,17% | - |
| 08.04.2025 | 1,27 | 1,32 | 1,27 | 1,32 | 4,35% | - |
| 07.04.2025 | 1,24 | 1,29 | 1,19 | 1,27 | 2,02% | - |
| 04.04.2025 | 1,35 | 1,37 | 1,24 | 1,24 | -8,49% | 800,00 |
| 03.04.2025 | 1,34 | 1,38 | 1,29 | 1,36 | -0,37% | 600,00 |
| 02.04.2025 | 1,38 | 1,39 | 1,34 | 1,36 | -1,45% | - |
| 01.04.2025 | 1,39 | 1,40 | 1,35 | 1,38 | -0,36% | - |
| 31.03.2025 | 1,40 | 1,41 | 1,34 | 1,39 | -1,07% | - |
| 28.03.2025 | 1,47 | 1,47 | 1,34 | 1,40 | -4,11% | 2.000,00 |
| 27.03.2025 | 1,45 | 1,47 | 1,44 | 1,46 | 0,34% | - |
| 26.03.2025 | 1,46 | 1,47 | 1,44 | 1,46 | -0,34% | - |
| 25.03.2025 | 1,47 | 1,48 | 1,43 | 1,46 | -0,68% | - |
| 24.03.2025 | 1,47 | 1,48 | 1,44 | 1,47 | 0,00% | - |
| 21.03.2025 | 1,47 | 1,48 | 1,40 | 1,47 | 0,00% | - |
| 20.03.2025 | 1,48 | 1,48 | 1,43 | 1,47 | -0,34% | - |
| 19.03.2025 | 1,48 | 1,50 | 1,42 | 1,48 | 0,00% | - |
| 18.03.2025 | 1,50 | 1,50 | 1,39 | 1,48 | -1,34% | - |
| 17.03.2025 | 1,46 | 1,50 | 1,43 | 1,50 | 2,05% | - |
| 14.03.2025 | 1,46 | 1,47 | 1,43 | 1,47 | 1,03% | - |
| 13.03.2025 | 1,44 | 1,48 | 1,43 | 1,45 | 0,69% | 1.534,00 |
| 12.03.2025 | 1,51 | 1,52 | 1,42 | 1,44 | -4,32% | 4.212,00 |
| 11.03.2025 | 1,51 | 1,53 | 1,50 | 1,51 | 0,67% | - |
| 10.03.2025 | 1,51 | 1,55 | 1,49 | 1,50 | -0,66% | 500,00 |
| 07.03.2025 | 1,47 | 1,51 | 1,45 | 1,51 | 2,38% | - |
| 06.03.2025 | 1,46 | 1,50 | 1,44 | 1,47 | 5,38% | - |
| 05.03.2025 | 1,50 | 1,50 | 1,39 | 1,40 | -6,69% | - |
| 04.03.2025 | 1,50 | 1,51 | 1,48 | 1,50 | -0,33% | 1.200,00 |
| 03.03.2025 | 1,48 | 1,51 | 1,48 | 1,50 | 1,35% | - |
| 28.02.2025 | 1,49 | 1,51 | 1,48 | 1,48 | -1,33% | - |