1,545€
0,32%
Echtzeit-Aktienkurs Maternus-Kliniken AG
Bid:
Ask:
Aktienkurse zur Maternus-Kliniken AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
27.02.2025 | 1,52 | 1,53 | 1,48 | 1,50 | -0,66% | - |
26.02.2025 | 1,50 | 1,52 | 1,49 | 1,51 | 0,67% | - |
25.02.2025 | 1,50 | 1,51 | 1,50 | 1,50 | 0,00% | - |
24.02.2025 | 1,54 | 1,55 | 1,50 | 1,50 | -1,32% | - |
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% | - |