14,350€
-7,42%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 15,38 | 15,40 | 14,35 | 14,45 | -6,77% | 1.432,00 |
| 03.04.2025 | 15,25 | 15,80 | 15,25 | 15,50 | -4,32% | 1.619,00 |
| 02.04.2025 | 15,50 | 16,20 | 15,50 | 16,20 | 9,09% | 316,00 |
| 01.04.2025 | 14,50 | 14,95 | 14,50 | 14,85 | 1,37% | 1.002,00 |
| 31.03.2025 | 14,65 | 14,65 | 14,65 | 14,65 | 1,03% | 10,00 |
| 28.03.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | - |
| 27.03.2025 | 14,65 | 15,00 | 14,65 | 15,00 | 3,81% | 135,00 |
| 26.03.2025 | 14,45 | 14,45 | 14,45 | 14,45 | 0,00% | - |
| 25.03.2025 | 14,45 | 14,45 | 14,45 | 14,45 | 1,05% | - |
| 24.03.2025 | 14,60 | 14,60 | 14,30 | 14,30 | -0,69% | 200,00 |
| 21.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 20.03.2025 | 14,60 | 14,70 | 14,60 | 14,70 | 4,63% | 680,00 |
| 19.03.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -4,10% | - |
| 18.03.2025 | 13,90 | 14,65 | 13,90 | 14,65 | 2,81% | 180,00 |
| 17.03.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 4,40% | 100,00 |
| 14.03.2025 | 13,65 | 13,65 | 13,65 | 13,65 | -0,36% | - |
| 13.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 12.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 11.03.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -3,78% | - |
| 10.03.2025 | 14,55 | 14,55 | 14,55 | 14,55 | 1,04% | - |
| 07.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 06.03.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 3,52% | - |
| 05.03.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 1,79% | - |
| 04.03.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -1,41% | - |
| 03.03.2025 | 14,15 | 14,15 | 14,15 | 14,15 | -1,05% | - |
| 28.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 27.02.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,35% | - |
| 26.02.2025 | 14,25 | 14,25 | 14,25 | 14,25 | 0,71% | - |
| 25.02.2025 | 14,15 | 14,15 | 14,15 | 14,15 | -0,35% | - |
| 24.02.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 21.02.2025 | 14,35 | 14,50 | 14,35 | 14,50 | 1,05% | 106,00 |
| 20.02.2025 | 14,05 | 14,50 | 14,05 | 14,35 | 2,50% | 325,00 |
| 19.02.2025 | 14,65 | 14,65 | 14,00 | 14,00 | -2,78% | 205,00 |
| 18.02.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 2,49% | - |
| 17.02.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -3,10% | - |
| 14.02.2025 | 14,40 | 14,50 | 14,40 | 14,50 | -1,36% | 140,00 |
| 13.02.2025 | 13,90 | 14,70 | 13,90 | 14,70 | 5,38% | 126,00 |
| 12.02.2025 | 14,55 | 14,55 | 13,95 | 13,95 | -4,12% | 30,00 |
| 11.02.2025 | 14,55 | 14,55 | 14,55 | 14,55 | -3,32% | - |
| 10.02.2025 | 13,85 | 15,05 | 13,85 | 15,05 | 6,74% | 80,00 |
| 07.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -1,74% | - |
| 06.02.2025 | 14,75 | 14,75 | 14,35 | 14,35 | -2,71% | 100,00 |
| 05.02.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -1,99% | - |
| 04.02.2025 | 14,85 | 15,05 | 14,85 | 15,05 | 1,35% | 300,00 |
| 03.02.2025 | 14,50 | 15,00 | 14,50 | 14,85 | 0,00% | 1.695,00 |
| 31.01.2025 | 14,85 | 14,85 | 14,85 | 14,85 | 0,00% | - |
| 30.01.2025 | 14,85 | 14,85 | 14,85 | 14,85 | -1,66% | - |
| 29.01.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 0,33% | 160,00 |
| 28.01.2025 | 14,85 | 15,05 | 14,85 | 15,05 | 5,24% | 340,00 |
| 27.01.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -5,30% | - |
| 24.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -2,58% | - |
| 23.01.2025 | 15,15 | 15,50 | 15,00 | 15,50 | 1,31% | 249,00 |
| 22.01.2025 | 15,25 | 15,30 | 15,25 | 15,30 | -0,97% | 100,00 |
| 21.01.2025 | 15,45 | 15,45 | 15,45 | 15,45 | -3,44% | - |
| 20.01.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 4,23% | 31,00 |
| 17.01.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -2,23% | - |
| 16.01.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 2,28% | - |
| 15.01.2025 | 15,35 | 15,35 | 15,35 | 15,35 | 1,99% | - |
| 14.01.2025 | 15,00 | 15,05 | 15,00 | 15,05 | -0,33% | 50,00 |
| 13.01.2025 | 15,35 | 15,35 | 15,10 | 15,10 | -1,95% | 150,00 |
| 10.01.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,32% | - |
| 09.01.2025 | 15,45 | 15,45 | 15,45 | 15,45 | -4,04% | - |
| 08.01.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 07.01.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,51% | - |
| 06.01.2025 | 16,45 | 16,55 | 16,45 | 16,55 | 2,16% | 600,00 |
| 03.01.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 02.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | - |
| 30.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 27.12.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | 100,00 |
| 23.12.2024 | 15,55 | 16,30 | 15,55 | 16,30 | 4,82% | 43,00 |
| 20.12.2024 | 15,75 | 15,75 | 14,90 | 15,55 | 0,00% | 227,00 |
| 19.12.2024 | 15,55 | 15,55 | 15,55 | 15,55 | -2,81% | - |
| 18.12.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,54% | - |
| 17.12.2024 | 16,25 | 16,25 | 16,25 | 16,25 | -1,52% | - |
| 16.12.2024 | 16,30 | 16,50 | 16,25 | 16,50 | 1,23% | 1.130,00 |
| 13.12.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,91% | - |
| 12.12.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -1,79% | - |
| 11.12.2024 | 16,75 | 16,75 | 16,75 | 16,75 | 3,40% | 350,00 |
| 10.12.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 09.12.2024 | 16,70 | 16,70 | 16,40 | 16,40 | 4,13% | 70,00 |
| 06.12.2024 | 15,75 | 15,75 | 15,75 | 15,75 | -1,25% | - |
| 05.12.2024 | 15,95 | 15,95 | 15,95 | 15,95 | 0,00% | - |
| 04.12.2024 | 15,95 | 15,95 | 15,95 | 15,95 | -0,93% | 30,00 |
| 03.12.2024 | 16,25 | 16,25 | 16,10 | 16,10 | -0,62% | 210,00 |
| 02.12.2024 | 15,65 | 16,20 | 15,65 | 16,20 | 3,85% | 160,00 |
| 29.11.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -2,19% | - |
| 28.11.2024 | 16,50 | 16,50 | 15,95 | 15,95 | -3,04% | 330,00 |
| 27.11.2024 | 16,45 | 16,45 | 16,45 | 16,45 | 0,92% | 200,00 |
| 26.11.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 25.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | - |
| 22.11.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -5,04% | - |
| 21.11.2024 | 17,05 | 17,05 | 16,85 | 16,85 | -4,26% | 200,00 |
| 20.11.2024 | 17,40 | 17,70 | 17,40 | 17,60 | -0,28% | 2.100,00 |
| 19.11.2024 | 16,70 | 17,65 | 16,70 | 17,65 | 8,28% | 120,00 |
| 18.11.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -0,31% | - |
| 15.11.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -1,21% | - |
| 14.11.2024 | 16,35 | 16,55 | 16,35 | 16,55 | 2,48% | 4,00 |
| 13.11.2024 | 16,15 | 16,15 | 16,15 | 16,15 | -0,62% | - |
| 12.11.2024 | 16,25 | 16,25 | 16,25 | 16,25 | -0,31% | - |
| 11.11.2024 | 16,55 | 16,55 | 16,30 | 16,30 | -2,10% | 125,00 |