13,210€
-1,27%
Echtzeit-Aktienkurs M1 KLINIKEN AG O.N.
Bid:
Ask:
Aktienkurse zur M1 KLINIKEN AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 13,74 | 13,74 | 13,34 | 13,34 | -0,30% | 65,00 |
| 31.07.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 2,29% | - |
| 30.07.2025 | 13,52 | 13,64 | 13,08 | 13,08 | -1,80% | 220,00 |
| 29.07.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -2,35% | - |
| 28.07.2025 | 13,64 | 13,64 | 13,64 | 13,64 | 0,74% | - |
| 25.07.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -0,15% | - |
| 24.07.2025 | 13,56 | 13,56 | 13,56 | 13,56 | -1,74% | - |
| 23.07.2025 | 13,80 | 13,80 | 13,78 | 13,80 | -0,43% | 585,00 |
| 22.07.2025 | 13,76 | 13,86 | 13,76 | 13,86 | -2,53% | 175,00 |
| 21.07.2025 | 14,22 | 14,22 | 14,22 | 14,22 | 0,28% | - |
| 18.07.2025 | 14,18 | 14,18 | 14,18 | 14,18 | 2,31% | - |
| 17.07.2025 | 13,86 | 13,86 | 13,86 | 13,86 | -4,41% | - |
| 16.07.2025 | 14,38 | 14,50 | 14,38 | 14,50 | 0,00% | 130,00 |
| 15.07.2025 | 14,24 | 14,50 | 14,24 | 14,50 | -0,14% | 250,00 |
| 14.07.2025 | 14,52 | 14,52 | 14,52 | 14,52 | 0,97% | - |
| 11.07.2025 | 14,18 | 14,38 | 14,18 | 14,38 | -1,51% | 350,00 |
| 10.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,97% | - |
| 09.07.2025 | 14,46 | 14,46 | 14,46 | 14,46 | -2,69% | - |
| 08.07.2025 | 14,86 | 14,86 | 14,86 | 14,86 | 0,54% | - |
| 07.07.2025 | 14,64 | 14,78 | 14,64 | 14,78 | 1,23% | 355,00 |
| 04.07.2025 | 14,76 | 14,76 | 14,60 | 14,60 | -2,93% | 75,00 |
| 03.07.2025 | 15,04 | 15,04 | 15,04 | 15,04 | 3,58% | - |
| 02.07.2025 | 14,52 | 14,52 | 14,52 | 14,52 | -2,42% | - |
| 01.07.2025 | 14,88 | 14,88 | 14,88 | 14,88 | -0,53% | - |
| 30.06.2025 | 14,96 | 14,96 | 14,96 | 14,96 | 4,32% | - |
| 27.06.2025 | 14,34 | 14,34 | 14,34 | 14,34 | 0,42% | - |
| 26.06.2025 | 14,28 | 14,28 | 14,28 | 14,28 | -2,06% | - |
| 25.06.2025 | 14,58 | 14,58 | 14,58 | 14,58 | 0,97% | - |
| 24.06.2025 | 14,44 | 14,44 | 14,44 | 14,44 | 1,83% | - |
| 23.06.2025 | 14,34 | 14,34 | 14,14 | 14,18 | -0,70% | 330,00 |
| 20.06.2025 | 14,30 | 14,30 | 14,20 | 14,28 | -1,11% | 224,00 |
| 19.06.2025 | 14,44 | 14,44 | 14,44 | 14,44 | 1,69% | - |
| 18.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -1,53% | - |
| 17.06.2025 | 14,42 | 14,42 | 14,42 | 14,42 | 0,14% | - |
| 16.06.2025 | 14,90 | 14,90 | 14,40 | 14,40 | -3,23% | 1.181,00 |
| 13.06.2025 | 14,88 | 14,88 | 14,88 | 14,88 | -3,88% | - |
| 12.06.2025 | 15,34 | 15,48 | 15,34 | 15,48 | 2,93% | 102,00 |
| 11.06.2025 | 15,04 | 15,04 | 15,04 | 15,04 | -3,34% | - |
| 10.06.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -3,83% | - |
| 09.06.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -0,74% | - |
| 06.06.2025 | 15,44 | 16,30 | 15,44 | 16,30 | 5,57% | 581,00 |
| 05.06.2025 | 15,00 | 15,48 | 15,00 | 15,44 | 4,61% | 156,00 |
| 04.06.2025 | 14,40 | 14,76 | 14,40 | 14,76 | 2,50% | 220,00 |
| 03.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | 694,00 |
| 02.06.2025 | 13,62 | 14,54 | 13,62 | 14,40 | 11,80% | 3.030,00 |
| 30.05.2025 | 14,14 | 14,14 | 12,88 | 12,88 | -10,18% | 614,00 |
| 29.05.2025 | 14,34 | 14,34 | 14,34 | 14,34 | -1,10% | - |
| 28.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,55% | 27,00 |
| 27.05.2025 | 14,44 | 14,58 | 14,44 | 14,58 | 0,69% | 1.571,00 |
| 26.05.2025 | 14,90 | 14,90 | 14,48 | 14,48 | -0,96% | 150,00 |
| 23.05.2025 | 14,62 | 14,62 | 14,62 | 14,62 | -0,95% | - |
| 22.05.2025 | 14,76 | 14,76 | 14,76 | 14,76 | -1,60% | - |
| 21.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 4,75% | 200,00 |
| 20.05.2025 | 14,44 | 14,44 | 14,32 | 14,32 | -0,42% | 135,00 |
| 19.05.2025 | 14,38 | 14,38 | 14,38 | 14,38 | -2,18% | - |
| 16.05.2025 | 14,20 | 14,70 | 14,20 | 14,70 | -0,27% | 30,00 |
| 15.05.2025 | 14,74 | 14,74 | 14,74 | 14,74 | -2,77% | - |
| 14.05.2025 | 14,94 | 15,16 | 14,94 | 15,16 | 3,84% | 250,00 |
| 13.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -4,07% | - |
| 12.05.2025 | 15,22 | 15,22 | 15,22 | 15,22 | 2,42% | - |
| 09.05.2025 | 14,86 | 14,86 | 14,86 | 14,86 | 0,68% | - |
| 08.05.2025 | 14,46 | 14,76 | 14,46 | 14,76 | 0,00% | 280,00 |
| 07.05.2025 | 14,94 | 14,94 | 14,76 | 14,76 | -6,11% | 70,00 |
| 06.05.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -2,36% | - |
| 05.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -3,13% | - |
| 02.05.2025 | 16,62 | 16,62 | 16,62 | 16,62 | 3,36% | - |
| 30.04.2025 | 17,00 | 17,00 | 16,08 | 16,08 | -2,66% | 1.170,00 |
| 29.04.2025 | 16,20 | 17,42 | 16,20 | 16,52 | 3,64% | 408,00 |
| 28.04.2025 | 15,94 | 15,94 | 15,94 | 15,94 | 0,76% | - |
| 25.04.2025 | 15,82 | 15,82 | 15,82 | 15,82 | 1,28% | - |
| 24.04.2025 | 15,62 | 15,62 | 15,62 | 15,62 | -3,46% | - |
| 23.04.2025 | 16,18 | 16,18 | 16,18 | 16,18 | 1,25% | - |
| 22.04.2025 | 16,76 | 16,76 | 15,98 | 15,98 | -3,97% | 300,00 |
| 17.04.2025 | 16,64 | 16,64 | 16,64 | 16,64 | 8,05% | - |
| 16.04.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,26% | - |
| 15.04.2025 | 15,34 | 15,44 | 15,34 | 15,44 | 1,05% | 190,00 |
| 14.04.2025 | 15,10 | 15,28 | 15,10 | 15,28 | 3,38% | 1.170,00 |
| 11.04.2025 | 14,78 | 14,78 | 14,78 | 14,78 | 1,37% | - |
| 10.04.2025 | 14,58 | 14,58 | 14,58 | 14,58 | 5,50% | - |
| 09.04.2025 | 13,82 | 13,82 | 13,82 | 13,82 | -1,99% | - |
| 08.04.2025 | 13,70 | 14,10 | 13,70 | 14,10 | 6,02% | 141,00 |
| 07.04.2025 | 13,70 | 13,70 | 12,90 | 13,30 | -8,59% | 321,00 |
| 04.04.2025 | 15,20 | 15,20 | 14,35 | 14,55 | -6,13% | 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% | - |