15,930€
-2,15%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 16,08 | 16,09 | 15,67 | 15,68 | -3,69% | - |
| 19.02.2026 | 16,00 | 16,28 | 16,00 | 16,28 | 0,87% | 440,00 |
| 18.02.2026 | 16,14 | 16,14 | 16,14 | 16,14 | -0,25% | - |
| 17.02.2026 | 16,18 | 16,18 | 16,18 | 16,18 | -1,70% | - |
| 16.02.2026 | 16,46 | 16,46 | 16,46 | 16,46 | -0,36% | - |
| 13.02.2026 | 16,52 | 16,52 | 16,52 | 16,52 | 0,36% | - |
| 12.02.2026 | 16,56 | 16,56 | 16,46 | 16,46 | -3,86% | 150,00 |
| 11.02.2026 | 16,70 | 17,12 | 16,70 | 17,12 | 1,18% | 75,00 |
| 10.02.2026 | 16,92 | 16,92 | 16,92 | 16,92 | -0,24% | - |
| 09.02.2026 | 16,96 | 16,96 | 16,96 | 16,96 | 3,41% | - |
| 06.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -3,19% | - |
| 05.02.2026 | 16,78 | 16,94 | 16,78 | 16,94 | -1,05% | 127,00 |
| 04.02.2026 | 17,12 | 17,12 | 17,12 | 17,12 | -3,71% | - |
| 03.02.2026 | 17,78 | 17,78 | 17,78 | 17,78 | 2,77% | 300,00 |
| 02.02.2026 | 18,18 | 18,18 | 17,30 | 17,30 | 3,35% | 100,00 |
| 30.01.2026 | 16,74 | 16,74 | 16,74 | 16,74 | -1,53% | - |
| 29.01.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,12% | - |
| 28.01.2026 | 17,02 | 17,02 | 17,02 | 17,02 | 0,12% | - |
| 27.01.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,47% | - |
| 26.01.2026 | 17,08 | 17,08 | 17,08 | 17,08 | 0,71% | - |
| 23.01.2026 | 16,96 | 16,96 | 16,96 | 16,96 | 0,24% | - |
| 22.01.2026 | 16,92 | 16,92 | 16,92 | 16,92 | -0,24% | - |
| 21.01.2026 | 16,96 | 16,96 | 16,96 | 16,96 | -0,93% | - |
| 20.01.2026 | 17,18 | 17,18 | 17,12 | 17,12 | 0,00% | 120,00 |
| 19.01.2026 | 17,12 | 17,12 | 17,12 | 17,12 | -0,58% | 800,00 |
| 16.01.2026 | 17,22 | 17,22 | 17,22 | 17,22 | -2,60% | - |
| 15.01.2026 | 17,52 | 17,68 | 17,52 | 17,68 | 0,91% | 114,00 |
| 14.01.2026 | 17,60 | 17,70 | 17,52 | 17,52 | -5,81% | 600,00 |
| 13.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,11% | - |
| 12.01.2026 | 18,58 | 18,58 | 18,58 | 18,58 | -0,54% | - |
| 09.01.2026 | 18,40 | 18,68 | 18,40 | 18,68 | 0,86% | 255,00 |
| 08.01.2026 | 18,52 | 18,52 | 18,52 | 18,52 | 1,54% | - |
| 07.01.2026 | 18,24 | 18,24 | 18,24 | 18,24 | -0,65% | - |
| 06.01.2026 | 18,22 | 18,36 | 18,22 | 18,36 | 1,32% | 200,00 |
| 05.01.2026 | 18,04 | 18,12 | 18,04 | 18,12 | -1,63% | 300,00 |
| 02.01.2026 | 18,82 | 18,82 | 18,42 | 18,42 | 3,48% | 45,00 |
| 30.12.2025 | 17,80 | 17,80 | 17,80 | 17,80 | 0,45% | - |
| 29.12.2025 | 17,80 | 17,80 | 17,72 | 17,72 | -1,01% | 27,00 |
| 23.12.2025 | 17,62 | 17,90 | 17,62 | 17,90 | 0,56% | 146,00 |
| 22.12.2025 | 17,64 | 17,80 | 17,62 | 17,80 | 1,60% | 473,00 |
| 19.12.2025 | 17,52 | 17,52 | 17,52 | 17,52 | -0,68% | - |
| 18.12.2025 | 17,64 | 17,64 | 17,64 | 17,64 | 0,57% | - |
| 17.12.2025 | 17,54 | 17,54 | 17,54 | 17,54 | 0,57% | - |
| 16.12.2025 | 17,16 | 17,44 | 17,16 | 17,44 | -0,34% | 100,00 |
| 15.12.2025 | 17,42 | 17,50 | 17,42 | 17,50 | 0,23% | 1.000,00 |
| 12.12.2025 | 17,46 | 17,46 | 17,46 | 17,46 | -0,23% | - |
| 11.12.2025 | 17,82 | 17,82 | 17,50 | 17,50 | -1,02% | 100,00 |
| 10.12.2025 | 17,68 | 17,68 | 17,68 | 17,68 | -1,23% | - |
| 09.12.2025 | 17,70 | 17,90 | 17,70 | 17,90 | 1,02% | 100,00 |
| 08.12.2025 | 17,72 | 17,72 | 17,72 | 17,72 | -2,96% | - |
| 05.12.2025 | 19,12 | 19,48 | 17,84 | 18,26 | -5,19% | 4.212,00 |
| 04.12.2025 | 18,68 | 19,26 | 18,68 | 19,26 | 5,82% | 438,00 |
| 03.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,33% | - |
| 02.12.2025 | 18,14 | 18,14 | 18,14 | 18,14 | -1,41% | - |
| 01.12.2025 | 18,06 | 18,50 | 18,06 | 18,40 | 5,63% | 450,00 |
| 28.11.2025 | 17,32 | 17,42 | 17,32 | 17,42 | 0,93% | 70,00 |
| 27.11.2025 | 16,68 | 17,26 | 16,68 | 17,26 | 0,47% | 580,00 |
| 26.11.2025 | 17,18 | 17,18 | 17,18 | 17,18 | 0,94% | - |
| 25.11.2025 | 16,22 | 17,02 | 16,22 | 17,02 | 7,18% | - |
| 24.11.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -1,73% | - |
| 21.11.2025 | 16,16 | 16,16 | 16,16 | 16,16 | -2,06% | - |
| 20.11.2025 | 16,04 | 16,50 | 16,04 | 16,50 | 4,04% | 166,00 |
| 19.11.2025 | 15,82 | 15,86 | 15,82 | 15,86 | 2,45% | 350,00 |
| 18.11.2025 | 15,28 | 15,48 | 15,28 | 15,48 | 0,78% | 100,00 |
| 17.11.2025 | 14,64 | 15,44 | 14,64 | 15,36 | 6,96% | 682,00 |
| 14.11.2025 | 14,36 | 14,36 | 14,36 | 14,36 | -0,97% | - |
| 13.11.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,41% | - |
| 12.11.2025 | 14,56 | 14,56 | 14,56 | 14,56 | -1,89% | - |
| 11.11.2025 | 14,84 | 14,84 | 14,84 | 14,84 | 3,34% | - |
| 10.11.2025 | 14,36 | 14,36 | 14,36 | 14,36 | 0,00% | - |
| 07.11.2025 | 14,24 | 14,36 | 14,24 | 14,36 | -1,37% | 500,00 |
| 06.11.2025 | 14,56 | 14,56 | 14,56 | 14,56 | 0,69% | - |
| 05.11.2025 | 14,46 | 14,46 | 14,46 | 14,46 | -3,60% | - |
| 04.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,97% | - |
| 03.11.2025 | 15,62 | 15,62 | 15,62 | 15,62 | -0,76% | - |
| 31.10.2025 | 14,90 | 15,74 | 14,90 | 15,74 | 3,28% | 21,00 |
| 30.10.2025 | 14,48 | 15,24 | 14,48 | 15,24 | 4,81% | - |
| 29.10.2025 | 14,60 | 14,60 | 14,54 | 14,54 | 0,00% | 180,00 |
| 28.10.2025 | 14,54 | 14,54 | 14,54 | 14,54 | 2,11% | - |
| 27.10.2025 | 14,24 | 14,24 | 14,24 | 14,24 | -1,52% | 21,00 |
| 24.10.2025 | 14,46 | 14,46 | 14,46 | 14,46 | -2,56% | - |
| 23.10.2025 | 14,90 | 14,90 | 14,84 | 14,84 | 0,00% | 300,00 |
| 22.10.2025 | 15,38 | 15,38 | 14,84 | 14,84 | -3,13% | 300,00 |
| 21.10.2025 | 15,32 | 15,32 | 15,32 | 15,32 | 0,13% | - |
| 20.10.2025 | 15,54 | 15,54 | 15,30 | 15,30 | -2,42% | 100,00 |
| 17.10.2025 | 15,00 | 15,68 | 15,00 | 15,68 | -2,00% | 180,00 |
| 16.10.2025 | 14,50 | 16,00 | 14,50 | 16,00 | 8,70% | 21,00 |
| 15.10.2025 | 14,96 | 14,96 | 14,72 | 14,72 | -3,66% | 350,00 |
| 14.10.2025 | 15,34 | 15,34 | 15,18 | 15,28 | -2,18% | 1.694,00 |
| 13.10.2025 | 14,62 | 15,62 | 14,62 | 15,62 | 10,16% | 464,00 |
| 10.10.2025 | 14,34 | 14,34 | 14,18 | 14,18 | 2,46% | - |
| 09.10.2025 | 13,86 | 13,86 | 13,84 | 13,84 | 0,00% | - |
| 08.10.2025 | 13,86 | 14,06 | 13,84 | 13,84 | 0,00% | 236,00 |
| 07.10.2025 | 13,84 | 13,84 | 13,84 | 13,84 | -2,95% | - |
| 06.10.2025 | 14,26 | 14,26 | 14,26 | 14,26 | 1,42% | 22,00 |
| 03.10.2025 | 14,06 | 14,06 | 14,06 | 14,06 | 0,57% | - |
| 02.10.2025 | 13,98 | 13,98 | 13,98 | 13,98 | -1,83% | - |
| 01.10.2025 | 14,14 | 14,24 | 14,14 | 14,24 | 2,15% | 50,00 |
| 30.09.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -0,99% | - |
| 29.09.2025 | 14,08 | 14,08 | 14,08 | 14,08 | 4,45% | - |