16,550€
-1,78%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 16,10 | 16,65 | 16,10 | 16,65 | 0,30% | 135,00 |
| 07.11.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -2,06% | - |
| 06.11.2024 | 16,65 | 16,95 | 16,65 | 16,95 | 3,35% | 240,00 |
| 05.11.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 0,31% | - |
| 04.11.2024 | 16,35 | 16,35 | 16,35 | 16,35 | -0,91% | - |
| 01.11.2024 | 16,65 | 16,65 | 16,50 | 16,50 | -5,17% | 130,00 |
| 31.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,42% | - |
| 30.10.2024 | 17,65 | 17,65 | 17,65 | 17,65 | -1,40% | - |
| 29.10.2024 | 17,75 | 17,90 | 17,75 | 17,90 | 0,00% | 453,00 |
| 28.10.2024 | 17,40 | 17,90 | 17,40 | 17,90 | 4,68% | 300,00 |
| 25.10.2024 | 17,20 | 17,20 | 17,10 | 17,10 | -0,87% | 475,00 |
| 24.10.2024 | 17,10 | 17,25 | 17,10 | 17,25 | 0,58% | 150,00 |
| 23.10.2024 | 17,15 | 17,15 | 17,15 | 17,15 | 3,94% | - |
| 22.10.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 21.10.2024 | 16,50 | 16,65 | 16,50 | 16,50 | -0,90% | 500,00 |
| 18.10.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -0,30% | - |
| 17.10.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,30% | - |
| 16.10.2024 | 16,85 | 16,85 | 16,65 | 16,65 | -4,31% | 536,00 |
| 15.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 2,96% | - |
| 14.10.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,30% | - |
| 11.10.2024 | 16,25 | 16,85 | 16,25 | 16,85 | 1,81% | 140,00 |
| 10.10.2024 | 16,50 | 16,70 | 16,50 | 16,55 | 3,44% | 220,00 |
| 09.10.2024 | 15,70 | 16,00 | 15,70 | 16,00 | 5,26% | - |
| 08.10.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -5,30% | - |
| 07.10.2024 | 16,35 | 16,35 | 16,05 | 16,05 | -3,89% | 300,00 |
| 04.10.2024 | 16,25 | 16,70 | 16,25 | 16,70 | -0,89% | 150,00 |
| 03.10.2024 | 16,85 | 16,85 | 16,85 | 16,85 | 0,60% | - |
| 02.10.2024 | 16,75 | 16,75 | 16,75 | 16,75 | -0,30% | - |
| 01.10.2024 | 16,95 | 16,95 | 16,80 | 16,80 | -1,18% | 120,00 |
| 30.09.2024 | 17,25 | 17,25 | 17,00 | 17,00 | -2,86% | 1,00 |
| 27.09.2024 | 17,55 | 17,55 | 17,50 | 17,50 | -3,31% | 110,00 |
| 26.09.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 25.09.2024 | 17,70 | 18,50 | 17,70 | 18,50 | 2,21% | 250,00 |
| 24.09.2024 | 17,90 | 18,10 | 17,90 | 18,10 | -1,36% | - |
| 23.09.2024 | 17,35 | 18,35 | 17,35 | 18,35 | 1,94% | 700,00 |
| 20.09.2024 | 17,75 | 18,00 | 17,75 | 18,00 | 2,27% | 300,00 |
| 19.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 18.09.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 0,85% | - |
| 17.09.2024 | 16,95 | 17,65 | 16,95 | 17,65 | 4,13% | 300,00 |
| 16.09.2024 | 17,85 | 18,10 | 16,95 | 16,95 | -6,61% | 940,00 |
| 13.09.2024 | 17,40 | 18,15 | 17,40 | 18,15 | 2,54% | 200,00 |
| 12.09.2024 | 16,60 | 17,70 | 16,55 | 17,70 | 6,31% | 445,00 |
| 11.09.2024 | 16,10 | 16,65 | 16,10 | 16,65 | -0,89% | 200,00 |
| 10.09.2024 | 16,40 | 16,80 | 16,40 | 16,80 | 2,13% | 90,00 |
| 09.09.2024 | 16,45 | 16,45 | 16,45 | 16,45 | 0,00% | - |
| 06.09.2024 | 16,30 | 16,45 | 16,20 | 16,45 | 2,81% | 255,00 |
| 05.09.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | 500,00 |
| 04.09.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 03.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 10,95% | 300,00 |
| 02.09.2024 | 14,15 | 14,15 | 14,15 | 14,15 | 2,17% | - |
| 30.08.2024 | 13,85 | 13,85 | 13,85 | 13,85 | -1,77% | - |
| 29.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -3,42% | - |
| 28.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 1,04% | - |
| 27.08.2024 | 14,45 | 14,45 | 14,45 | 14,45 | 0,35% | - |
| 26.08.2024 | 14,05 | 14,40 | 14,05 | 14,40 | 2,86% | 4,00 |
| 23.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -3,78% | - |
| 22.08.2024 | 14,55 | 14,55 | 14,55 | 14,55 | -0,34% | - |
| 21.08.2024 | 14,10 | 14,60 | 14,10 | 14,60 | 0,69% | 140,00 |
| 20.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,02% | - |
| 19.08.2024 | 14,25 | 14,65 | 14,25 | 14,65 | 1,03% | 150,00 |
| 16.08.2024 | 14,60 | 14,60 | 14,50 | 14,50 | 0,69% | 115,00 |
| 15.08.2024 | 13,95 | 14,40 | 13,95 | 14,40 | 3,23% | 150,00 |
| 14.08.2024 | 13,95 | 13,95 | 13,95 | 13,95 | -5,42% | - |
| 13.08.2024 | 14,75 | 14,75 | 14,75 | 14,75 | 2,43% | - |
| 12.08.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 0,35% | - |
| 09.08.2024 | 13,40 | 14,35 | 13,40 | 14,35 | 6,30% | 70,00 |
| 08.08.2024 | 13,65 | 13,65 | 13,50 | 13,50 | -2,53% | 71,00 |
| 07.08.2024 | 13,35 | 13,85 | 13,35 | 13,85 | -0,36% | 200,00 |
| 06.08.2024 | 13,65 | 13,90 | 13,65 | 13,90 | -1,77% | 100,00 |
| 05.08.2024 | 12,95 | 14,15 | 12,30 | 14,15 | 2,91% | 515,00 |
| 02.08.2024 | 13,75 | 13,75 | 13,75 | 13,75 | -1,79% | - |
| 01.08.2024 | 15,00 | 15,00 | 14,00 | 14,00 | -7,89% | 229,00 |
| 31.07.2024 | 15,05 | 15,20 | 15,05 | 15,20 | 0,00% | - |
| 30.07.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -2,88% | - |
| 29.07.2024 | 15,10 | 15,65 | 15,00 | 15,65 | 2,62% | 415,00 |
| 26.07.2024 | 15,25 | 15,25 | 15,25 | 15,25 | -5,28% | - |
| 25.07.2024 | 14,75 | 16,10 | 14,75 | 16,10 | 3,21% | 813,00 |
| 24.07.2024 | 15,80 | 15,80 | 15,60 | 15,60 | 2,30% | 25,00 |
| 23.07.2024 | 15,25 | 15,25 | 15,25 | 15,25 | -1,93% | - |
| 22.07.2024 | 16,20 | 16,20 | 15,55 | 15,55 | -4,60% | 150,00 |
| 19.07.2024 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | - |
| 18.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -0,89% | - |
| 17.07.2024 | 16,85 | 16,85 | 16,85 | 16,85 | -0,88% | - |
| 16.07.2024 | 16,85 | 17,00 | 16,85 | 17,00 | 0,29% | 500,00 |
| 15.07.2024 | 16,90 | 16,95 | 16,90 | 16,95 | -3,69% | 60,00 |
| 12.07.2024 | 16,60 | 17,60 | 16,45 | 17,60 | 7,98% | 1.620,00 |
| 11.07.2024 | 16,45 | 16,45 | 16,30 | 16,30 | -0,61% | 1.425,00 |
| 10.07.2024 | 16,85 | 16,85 | 16,40 | 16,40 | -1,80% | 929,00 |
| 09.07.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 1,21% | - |
| 08.07.2024 | 17,20 | 17,20 | 16,50 | 16,50 | -4,62% | 800,00 |