14,120€
-0,84%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 14,13 | 14,13 | 14,11 | 14,11 | -0,91% | - |
| 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% | - |
| 26.09.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -1,46% | - |
| 25.09.2025 | 13,68 | 13,68 | 13,68 | 13,68 | -4,07% | - |
| 24.09.2025 | 14,22 | 14,26 | 14,22 | 14,26 | 2,30% | 1.450,00 |
| 23.09.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -1,83% | - |
| 22.09.2025 | 14,62 | 14,62 | 14,20 | 14,20 | -0,56% | 381,00 |
| 19.09.2025 | 13,82 | 14,28 | 13,82 | 14,28 | 4,69% | 360,00 |
| 18.09.2025 | 13,64 | 13,64 | 13,64 | 13,64 | -0,29% | - |
| 17.09.2025 | 13,52 | 13,68 | 13,52 | 13,68 | 1,03% | 150,00 |
| 16.09.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -4,78% | - |
| 15.09.2025 | 14,22 | 14,22 | 14,22 | 14,22 | 0,99% | 22,00 |
| 12.09.2025 | 13,38 | 14,22 | 13,38 | 14,08 | 5,15% | 220,00 |
| 11.09.2025 | 13,69 | 13,71 | 13,39 | 13,39 | -0,81% | - |
| 10.09.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,45% | - |
| 09.09.2025 | 13,96 | 14,55 | 13,02 | 13,44 | 1,82% | 300,00 |
| 05.09.2025 | 13,32 | 13,32 | 13,20 | 13,20 | 0,00% | 180,00 |
| 04.09.2025 | 13,52 | 13,52 | 13,20 | 13,20 | -2,51% | 930,00 |
| 03.09.2025 | 13,32 | 13,54 | 13,32 | 13,54 | 2,58% | 1.850,00 |
| 02.09.2025 | 12,92 | 13,20 | 12,92 | 13,20 | -1,35% | 300,00 |
| 01.09.2025 | 13,38 | 13,38 | 13,38 | 13,38 | 1,67% | - |
| 29.08.2025 | 13,16 | 13,16 | 13,16 | 13,16 | -1,94% | - |
| 28.08.2025 | 13,42 | 13,42 | 13,42 | 13,42 | 0,90% | - |
| 27.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 3,26% | - |
| 26.08.2025 | 13,62 | 13,62 | 12,88 | 12,88 | -8,13% | 220,00 |
| 25.08.2025 | 13,78 | 14,02 | 13,78 | 14,02 | 4,01% | 15,00 |
| 22.08.2025 | 13,48 | 13,48 | 13,48 | 13,48 | -1,46% | - |
| 21.08.2025 | 13,68 | 13,68 | 13,68 | 13,68 | -1,44% | - |
| 20.08.2025 | 13,88 | 13,88 | 13,88 | 13,88 | 1,61% | - |
| 19.08.2025 | 13,66 | 13,66 | 13,66 | 13,66 | -0,58% | - |
| 18.08.2025 | 13,86 | 13,86 | 13,74 | 13,74 | 1,48% | 180,00 |
| 15.08.2025 | 13,54 | 13,54 | 13,54 | 13,54 | -1,02% | - |
| 14.08.2025 | 13,68 | 13,68 | 13,68 | 13,68 | 1,18% | - |
| 13.08.2025 | 13,98 | 13,98 | 13,52 | 13,52 | -4,92% | 180,00 |
| 12.08.2025 | 13,82 | 14,22 | 13,82 | 14,22 | 5,96% | 80,00 |
| 11.08.2025 | 13,62 | 13,62 | 13,42 | 13,42 | -0,45% | 380,00 |
| 08.08.2025 | 13,48 | 13,48 | 13,48 | 13,48 | 1,81% | - |
| 07.08.2025 | 13,24 | 13,24 | 13,24 | 13,24 | -2,50% | - |
| 06.08.2025 | 13,58 | 13,58 | 13,58 | 13,58 | -2,58% | - |
| 05.08.2025 | 13,24 | 13,94 | 13,22 | 13,94 | 5,13% | 215,00 |
| 04.08.2025 | 13,26 | 13,26 | 13,26 | 13,26 | -0,60% | 40,00 |
| 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% | - |