1,560€
-0,64%
Echtzeit-Aktienkurs Maternus-Kliniken AG
Bid:
Ask:
Aktienkurse zur Maternus-Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,61 | 1,61 | 1,58 | 1,61 | 2,55% | - |
| 21.11.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 2,61% | - |
| 20.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 19.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 18.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 15.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -2,56% | - |
| 14.11.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -3,70% | 320,00 |
| 13.11.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -2,41% | - |
| 12.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | 438,00 |
| 11.11.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -2,35% | - |
| 08.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 5,59% | - |
| 07.11.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -5,29% | - |
| 06.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 05.11.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
| 04.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 01.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 31.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 30.10.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 29.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 28.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 25.10.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -3,35% | - |
| 24.10.2024 | 1,73 | 1,79 | 1,73 | 1,79 | 4,68% | 763,00 |
| 23.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 3,64% | - |
| 22.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,79% | - |
| 21.10.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -3,45% | - |
| 18.10.2024 | 1,67 | 1,74 | 1,67 | 1,74 | 1,75% | 480,00 |
| 17.10.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 16.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 15.10.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 14.10.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 11.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 10.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 09.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 1,81% | - |
| 08.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 1,84% | - |
| 07.10.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 5,16% | - |
| 04.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -3,13% | - |
| 03.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -5,33% | - |
| 02.10.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -5,59% | - |
| 01.10.2024 | 1,73 | 1,79 | 1,73 | 1,79 | -14,76% | 500,00 |
| 30.09.2024 | 1,75 | 2,10 | 1,75 | 2,10 | 15,38% | 5.000,00 |
| 27.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -13,33% | - |
| 26.09.2024 | 1,89 | 2,10 | 1,89 | 2,10 | 5,53% | 1.200,00 |
| 25.09.2024 | 1,63 | 1,99 | 1,63 | 1,99 | 22,09% | 600,00 |
| 24.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 23.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 20.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 19.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -3,55% | - |
| 18.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 17.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 16.09.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 13.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -1,76% | - |
| 12.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -2,86% | - |
| 11.09.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -3,85% | - |
| 10.09.2024 | 1,67 | 1,82 | 1,67 | 1,82 | 9,64% | 585,00 |
| 09.09.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 06.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | - |
| 05.09.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 2,47% | - |
| 04.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 03.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,25% | - |
| 02.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 30.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 29.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -3,68% | - |
| 28.08.2024 | 1,56 | 1,63 | 1,56 | 1,63 | 7,95% | 700,00 |
| 27.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 11,03% | - |
| 26.08.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 23.08.2024 | 1,39 | 1,39 | 1,39 | 1,39 | 2,96% | - |
| 22.08.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -4,26% | - |
| 21.08.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -4,73% | - |
| 20.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 19.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -6,29% | - |
| 16.08.2024 | 1,50 | 1,59 | 1,50 | 1,59 | 1,27% | 480,00 |
| 15.08.2024 | 1,53 | 1,57 | 1,53 | 1,57 | 1,95% | 700,00 |
| 14.08.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -0,65% | - |
| 13.08.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 12.08.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 09.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -2,55% | - |
| 08.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 07.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 4,67% | - |
| 06.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 05.08.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -12,28% | - |
| 02.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 01.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -2,31% | - |
| 31.07.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 30.07.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 29.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -4,89% | - |
| 26.07.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,60% | - |
| 25.07.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -3,61% | - |
| 24.07.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 23.07.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,00% | - |
| 22.07.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -1,52% | - |
| 19.07.2024 | 1,97 | 1,97 | 1,97 | 1,97 | 1,03% | - |
| 18.07.2024 | 1,95 | 1,95 | 1,95 | 1,95 | 0,52% | - |
| 17.07.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 2,11% | - |
| 16.07.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 15.07.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 2,70% | - |
| 12.07.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 11.07.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 10.07.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,60% | - |
| 09.07.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -4,08% | - |
| 08.07.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -5,77% | - |