1,140€
14,57%
Echtzeit-Aktienkurs Maternus-Kliniken AG
Bid:
Ask:
Aktienkurse zur Maternus-Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 1,10 | 1,19 | 1,04 | 1,14 | 14,57% | 300,00 |
| 21.07.2025 | 1,00 | 1,00 | 1,00 | 1,00 | -1,49% | - |
| 18.07.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 17.07.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 16.07.2025 | 1,01 | 1,01 | 1,01 | 1,01 | 0,00% | - |
| 15.07.2025 | 1,01 | 1,01 | 1,01 | 1,01 | -2,88% | - |
| 14.07.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -3,70% | - |
| 11.07.2025 | 1,06 | 1,08 | 1,06 | 1,08 | -0,92% | 1.110,00 |
| 10.07.2025 | 1,30 | 1,30 | 1,09 | 1,09 | -16,15% | 1,00 |
| 09.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,00% | - |
| 08.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,78% | - |
| 07.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -0,77% | - |
| 04.07.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,99% | - |
| 03.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,00% | - |
| 02.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,88% | - |
| 01.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -5,84% | - |
| 30.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 27.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 26.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 25.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 1,46% | - |
| 24.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 2,24% | - |
| 23.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -3,60% | - |
| 20.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 19.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,73% | - |
| 18.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | - |
| 17.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 16.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,82% | - |
| 13.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -4,05% | - |
| 12.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 11.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | - |
| 10.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,72% | - |
| 09.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
| 06.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 05.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 04.06.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,63% | - |
| 03.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,01% | - |
| 02.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,32% | - |
| 30.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 29.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,72% | - |
| 28.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | - |
| 27.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 3,45% | - |
| 26.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -1,36% | - |
| 23.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 22.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
| 21.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 20.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 19.05.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 16.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 15.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 3,38% | - |
| 14.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,63% | - |
| 13.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 12.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 09.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,01% | - |
| 08.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 2,76% | - |
| 07.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 06.05.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 10,00% | - |
| 05.05.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 3,17% | - |
| 02.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 8,62% | - |
| 30.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -2,52% | - |
| 29.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 0,85% | - |
| 28.04.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 25.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 24.04.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 23.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 0,00% | - |
| 22.04.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -4,10% | - |
| 17.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 6,09% | - |
| 16.04.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -8,73% | - |
| 15.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | 937,00 |
| 14.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 3,28% | - |
| 11.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -6,15% | - |
| 10.04.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,26% | - |
| 09.04.2025 | 1,22 | 1,33 | 1,22 | 1,33 | 9,02% | 937,00 |
| 08.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 2,52% | - |
| 07.04.2025 | 1,19 | 1,19 | 1,19 | 1,19 | -7,03% | - |
| 04.04.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,79% | - |
| 03.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -3,79% | - |
| 02.04.2025 | 1,32 | 1,32 | 1,32 | 1,32 | 2,33% | - |
| 01.04.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -1,53% | - |
| 31.03.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -3,68% | - |
| 28.03.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 27.03.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | - |
| 26.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 25.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 24.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 21.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 20.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | - |
| 19.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,41% | - |
| 18.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 17.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 14.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 13.03.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -4,14% | - |
| 12.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 11.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 10.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 07.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
| 06.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 05.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | - |
| 04.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 03.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 28.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |