1,110€
1,37%
Echtzeit-Aktienkurs Maternus-Kliniken AG
Bid:
Ask:
Aktienkurse zur Maternus-Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 0,91% | - |
| 01.10.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,90% | - |
| 29.09.2025 | 1,10 | 1,11 | 1,10 | 1,11 | 2,79% | - |
| 26.09.2025 | 1,09 | 1,10 | 1,08 | 1,08 | -2,71% | - |
| 25.09.2025 | 1,11 | 1,11 | 1,11 | 1,11 | 0,45% | - |
| 24.09.2025 | 1,10 | 1,11 | 1,08 | 1,10 | -0,90% | - |
| 23.09.2025 | 1,11 | 1,11 | 1,10 | 1,11 | 1,83% | - |
| 22.09.2025 | 1,10 | 1,10 | 1,09 | 1,09 | -1,36% | - |
| 19.09.2025 | 1,11 | 1,12 | 1,11 | 1,11 | 0,00% | - |
| 18.09.2025 | 1,10 | 1,11 | 1,10 | 1,11 | -6,75% | - |
| 16.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,00% | - |
| 15.09.2025 | 1,16 | 1,22 | 1,15 | 1,19 | 1,28% | - |
| 12.09.2025 | 1,17 | 1,18 | 1,17 | 1,17 | 0,00% | - |
| 11.09.2025 | 1,16 | 1,17 | 1,16 | 1,17 | 2,18% | - |
| 10.09.2025 | 1,14 | 1,15 | 1,14 | 1,15 | -0,87% | - |
| 09.09.2025 | 1,15 | 1,16 | 1,15 | 1,16 | 3,13% | - |
| 08.09.2025 | 1,12 | 1,13 | 1,12 | 1,12 | 1,82% | - |
| 05.09.2025 | 1,13 | 1,16 | 1,10 | 1,10 | -0,90% | - |
| 04.09.2025 | 1,07 | 1,14 | 1,07 | 1,11 | 3,26% | - |
| 03.09.2025 | 1,08 | 1,10 | 1,08 | 1,08 | 0,00% | - |
| 02.09.2025 | 1,10 | 1,14 | 1,06 | 1,08 | -1,38% | - |
| 01.09.2025 | 1,14 | 1,16 | 1,09 | 1,09 | -3,54% | - |
| 29.08.2025 | 1,17 | 1,19 | 1,13 | 1,13 | -3,42% | - |
| 28.08.2025 | 1,16 | 1,20 | 1,16 | 1,17 | 0,86% | - |
| 27.08.2025 | 1,15 | 1,18 | 0,99 | 1,16 | 0,87% | 900,00 |
| 26.08.2025 | 1,29 | 1,29 | 1,06 | 1,15 | -10,85% | 2.500,00 |
| 25.08.2025 | 1,27 | 1,31 | 1,26 | 1,29 | 0,78% | - |
| 22.08.2025 | 1,22 | 1,31 | 1,20 | 1,28 | 4,92% | 700,00 |
| 21.08.2025 | 1,17 | 1,22 | 1,17 | 1,22 | 2,52% | - |
| 20.08.2025 | 1,15 | 1,27 | 1,15 | 1,19 | 2,59% | - |
| 19.08.2025 | 1,21 | 1,22 | 1,15 | 1,16 | -4,13% | - |
| 18.08.2025 | 1,22 | 1,23 | 1,14 | 1,21 | -0,82% | - |
| 15.08.2025 | 1,18 | 1,22 | 1,18 | 1,22 | 2,52% | - |
| 14.08.2025 | 1,27 | 1,29 | 0,80 | 1,19 | -4,80% | - |
| 13.08.2025 | 1,32 | 1,32 | 1,25 | 1,25 | -3,85% | - |
| 12.08.2025 | 1,30 | 1,32 | 1,26 | 1,30 | 3,17% | - |
| 11.08.2025 | 1,28 | 1,31 | 1,26 | 1,26 | -3,45% | - |
| 08.08.2025 | 1,34 | 1,42 | 1,18 | 1,31 | -2,25% | 700,00 |
| 07.08.2025 | 1,32 | 1,34 | 1,29 | 1,34 | 1,52% | - |
| 06.08.2025 | 1,34 | 1,34 | 1,27 | 1,32 | -0,75% | - |
| 05.08.2025 | 1,33 | 1,34 | 1,27 | 1,33 | 0,00% | - |
| 04.08.2025 | 1,31 | 1,33 | 1,29 | 1,33 | 0,76% | - |
| 01.08.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,77% | - |
| 31.07.2025 | 1,27 | 1,32 | 1,27 | 1,31 | 2,76% | - |
| 30.07.2025 | 1,31 | 1,35 | 1,27 | 1,27 | -5,58% | - |
| 29.07.2025 | 1,30 | 1,35 | 1,30 | 1,35 | 0,00% | - |
| 28.07.2025 | 1,31 | 1,35 | 1,24 | 1,35 | 4,26% | - |
| 25.07.2025 | 1,30 | 1,35 | 1,28 | 1,29 | -0,77% | - |
| 24.07.2025 | 1,20 | 1,35 | 1,16 | 1,30 | 12,07% | 2.120,00 |
| 23.07.2025 | 1,18 | 1,23 | 1,13 | 1,16 | -0,43% | 1.000,00 |
| 22.07.2025 | 1,09 | 1,19 | 1,09 | 1,17 | 5,91% | - |
| 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 |