1,115€
3,24%
Echtzeit-Aktienkurs Maternus-Kliniken AG
Bid:
Ask:
Aktienkurse zur Maternus-Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 30.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | - |
| 29.09.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 26.09.2025 | 1,07 | 1,07 | 1,07 | 1,07 | 2,88% | - |
| 25.09.2025 | 1,04 | 1,04 | 1,04 | 1,04 | 0,00% | - |
| 24.09.2025 | 1,04 | 1,04 | 1,04 | 1,04 | -0,95% | - |
| 23.09.2025 | 1,05 | 1,05 | 1,05 | 1,05 | 0,00% | - |
| 22.09.2025 | 1,05 | 1,05 | 1,05 | 1,05 | -2,78% | - |
| 19.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -4,42% | - |
| 18.09.2025 | 1,06 | 1,13 | 1,06 | 1,13 | 0,00% | 100,00 |
| 17.09.2025 | 1,01 | 1,13 | 1,01 | 1,13 | -5,83% | 100,00 |
| 16.09.2025 | 1,14 | 1,20 | 1,14 | 1,20 | 8,11% | 100,00 |
| 15.09.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -6,72% | - |
| 12.09.2025 | 1,10 | 1,19 | 1,10 | 1,19 | -0,83% | 100,00 |
| 10.09.2025 | 1,06 | 1,20 | 1,06 | 1,20 | 6,19% | 110,00 |
| 08.09.2025 | 1,13 | 1,14 | 1,06 | 1,13 | 3,67% | - |
| 05.09.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 04.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 03.09.2025 | 1,08 | 1,08 | 1,08 | 1,08 | -0,92% | - |
| 02.09.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,80% | - |
| 01.09.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 29.08.2025 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 28.08.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -6,61% | - |
| 27.08.2025 | 1,09 | 1,21 | 1,09 | 1,21 | -3,97% | 1.050,00 |
| 26.08.2025 | 1,23 | 1,26 | 1,23 | 1,26 | -3,82% | 100,00 |
| 25.08.2025 | 1,26 | 1,31 | 1,26 | 1,31 | 12,93% | 100,00 |
| 22.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,85% | - |
| 21.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 2,63% | - |
| 20.08.2025 | 1,14 | 1,14 | 1,14 | 1,14 | -4,20% | - |
| 19.08.2025 | 1,14 | 1,19 | 1,14 | 1,19 | -4,80% | 150,00 |
| 18.08.2025 | 1,15 | 1,25 | 1,15 | 1,25 | 0,81% | 200,00 |
| 15.08.2025 | 1,13 | 1,24 | 1,13 | 1,24 | 2,48% | 500,00 |
| 14.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -4,72% | - |
| 13.08.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 12.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 11.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -2,33% | - |
| 08.08.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 2,38% | - |
| 07.08.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -1,56% | - |
| 06.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 05.08.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | - |
| 04.08.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,81% | - |
| 01.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,00% | - |
| 31.07.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -3,88% | - |
| 30.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,00% | - |
| 29.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 1,57% | - |
| 28.07.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 3,25% | - |
| 25.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 6,03% | - |
| 24.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 7,41% | - |
| 23.07.2025 | 1,08 | 1,08 | 1,08 | 1,08 | 2,86% | - |
| 22.07.2025 | 1,04 | 1,05 | 1,04 | 1,05 | 5,53% | 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% | - |