1,520€
4,11%
Echtzeit-Aktienkurs Maternus-Kliniken AG
Bid:
Ask:
Aktienkurse zur Maternus-Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 20.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,67% | - |
| 19.02.2025 | 1,55 | 1,55 | 1,50 | 1,50 | -3,23% | 77,00 |
| 18.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 17.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 1,32% | - |
| 14.02.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 13.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 12.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 11.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,65% | - |
| 10.02.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -8,48% | - |
| 07.02.2025 | 1,70 | 1,70 | 1,65 | 1,65 | -1,79% | 2.000,00 |
| 06.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 05.02.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 04.02.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 03.02.2025 | 1,70 | 1,70 | 1,69 | 1,69 | -1,17% | 210,00 |
| 31.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 30.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 29.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 28.01.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 3,03% | - |
| 27.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 3,77% | - |
| 24.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 2,58% | - |
| 23.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 22.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,65% | - |
| 21.01.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 7,09% | - |
| 20.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,71% | - |
| 17.01.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 16.01.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 15.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 14.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 13.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -0,72% | - |
| 10.01.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 09.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | - |
| 08.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -2,13% | - |
| 07.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 2,92% | - |
| 06.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 03.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,00% | - |
| 02.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -0,74% | - |
| 30.12.2024 | 1,36 | 1,36 | 1,36 | 1,36 | -0,73% | - |
| 27.12.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 1,48% | - |
| 23.12.2024 | 1,35 | 1,35 | 1,35 | 1,35 | -6,90% | - |
| 20.12.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 19.12.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -3,33% | - |
| 18.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 17.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 16.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 13.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 12.12.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 11.12.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 10.12.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -2,61% | - |
| 09.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -2,55% | - |
| 06.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 05.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 04.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 03.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 02.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 29.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 28.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 27.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 26.11.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 25.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 22.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 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 |