21,300€
1,43%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 21,50 | 21,70 | 20,30 | 21,35 | 1,67% | - |
| 10.06.2024 | 21,70 | 21,70 | 21,00 | 21,00 | -0,47% | 153,00 |
| 07.06.2024 | 19,90 | 21,60 | 19,90 | 21,10 | 4,98% | 1.120,00 |
| 06.06.2024 | 21,50 | 22,70 | 20,00 | 20,10 | -4,74% | 4.020,00 |
| 05.06.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -1,40% | - |
| 04.06.2024 | 21,00 | 21,40 | 21,00 | 21,40 | -2,28% | 100,00 |
| 03.06.2024 | 21,20 | 21,90 | 21,20 | 21,90 | 4,29% | 960,00 |
| 31.05.2024 | 21,10 | 21,20 | 21,00 | 21,00 | 0,00% | 350,00 |
| 30.05.2024 | 20,10 | 21,50 | 20,10 | 21,00 | 0,00% | 1.020,00 |
| 29.05.2024 | 20,40 | 21,00 | 20,30 | 21,00 | 1,45% | 725,00 |
| 28.05.2024 | 20,70 | 21,30 | 20,30 | 20,70 | -1,90% | 880,00 |
| 27.05.2024 | 22,00 | 22,00 | 21,00 | 21,10 | -3,65% | 1.920,00 |
| 24.05.2024 | 19,65 | 21,90 | 19,35 | 21,90 | 11,73% | 1.445,00 |
| 23.05.2024 | 18,60 | 19,65 | 18,60 | 19,60 | 3,70% | 1.035,00 |
| 22.05.2024 | 18,25 | 18,90 | 18,25 | 18,90 | 2,44% | 705,00 |
| 21.05.2024 | 19,00 | 19,10 | 18,45 | 18,45 | -1,60% | 1.220,00 |
| 20.05.2024 | 17,45 | 18,75 | 17,45 | 18,75 | 6,53% | 580,00 |
| 17.05.2024 | 17,70 | 17,70 | 17,00 | 17,60 | -1,40% | 990,00 |
| 16.05.2024 | 16,70 | 17,85 | 16,70 | 17,85 | 8,84% | 8.237,00 |
| 15.05.2024 | 16,35 | 16,40 | 16,35 | 16,40 | 3,47% | 10,00 |
| 14.05.2024 | 15,85 | 15,85 | 15,85 | 15,85 | 0,96% | - |
| 13.05.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,95% | - |
| 10.05.2024 | 16,20 | 16,20 | 15,85 | 15,85 | 1,93% | 50,00 |
| 09.05.2024 | 15,55 | 15,55 | 15,55 | 15,55 | -2,81% | - |
| 08.05.2024 | 15,55 | 16,00 | 15,55 | 16,00 | 2,56% | 1.000,00 |
| 07.05.2024 | 16,60 | 16,60 | 15,60 | 15,60 | -6,87% | 1.170,00 |
| 06.05.2024 | 16,25 | 16,75 | 16,25 | 16,75 | 5,68% | 250,00 |
| 03.05.2024 | 15,40 | 15,85 | 15,30 | 15,85 | 7,46% | 595,00 |
| 02.05.2024 | 13,80 | 14,85 | 13,80 | 14,75 | 8,06% | 300,00 |
| 30.04.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 4,60% | - |
| 29.04.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 2,76% | - |
| 26.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | - |
| 25.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,86% | - |
| 24.04.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 1,13% | - |
| 23.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -3,97% | - |
| 22.04.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 2,97% | - |
| 19.04.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -5,28% | - |
| 18.04.2024 | 13,60 | 14,20 | 13,60 | 14,20 | 2,53% | 150,00 |
| 17.04.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 2,97% | - |
| 16.04.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -0,37% | - |
| 15.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,12% | 550,00 |
| 12.04.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -1,84% | - |
| 11.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,09% | - |
| 10.04.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 0,73% | - |
| 09.04.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 4,20% | - |
| 08.04.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 05.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -3,62% | - |
| 04.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,08% | - |
| 03.04.2024 | 12,90 | 13,95 | 12,90 | 13,95 | 8,56% | 200,00 |
| 02.04.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 3,21% | - |
| 28.03.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 1,22% | - |
| 27.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 26.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 25.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -4,44% | - |
| 22.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 21.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 2,75% | - |
| 20.03.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -2,30% | - |
| 19.03.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -1,88% | - |
| 18.03.2024 | 12,90 | 13,30 | 12,70 | 13,30 | 9,47% | 470,00 |
| 15.03.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -3,95% | - |
| 14.03.2024 | 13,25 | 13,25 | 12,10 | 12,65 | -6,30% | 980,00 |
| 13.03.2024 | 13,45 | 13,50 | 13,45 | 13,50 | 0,75% | 500,00 |
| 12.03.2024 | 14,40 | 14,40 | 13,40 | 13,40 | -6,94% | 680,00 |
| 11.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,71% | 45,00 |
| 08.03.2024 | 14,00 | 14,65 | 14,00 | 14,65 | 2,81% | 40,00 |
| 07.03.2024 | 14,10 | 14,70 | 14,10 | 14,25 | -3,39% | 1.587,00 |
| 06.03.2024 | 14,75 | 14,75 | 14,75 | 14,75 | 0,68% | - |
| 05.03.2024 | 14,65 | 14,65 | 14,65 | 14,65 | 0,69% | 200,00 |
| 04.03.2024 | 14,55 | 14,55 | 14,55 | 14,55 | 2,46% | - |
| 01.03.2024 | 13,65 | 14,20 | 13,65 | 14,20 | 1,43% | 1.000,00 |
| 29.02.2024 | 12,90 | 14,00 | 12,90 | 14,00 | 9,80% | 230,00 |
| 28.02.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 0,39% | - |
| 27.02.2024 | 12,00 | 12,70 | 12,00 | 12,70 | -2,31% | 233,00 |
| 26.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 2,77% | - |
| 23.02.2024 | 12,65 | 12,65 | 12,65 | 12,65 | 0,00% | - |
| 22.02.2024 | 12,65 | 12,65 | 12,65 | 12,65 | -1,17% | - |
| 21.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 20.02.2024 | 12,80 | 13,00 | 12,80 | 13,00 | -0,76% | 538,00 |
| 19.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 16.02.2024 | 11,30 | 13,20 | 11,30 | 13,20 | 14,78% | 1.180,00 |
| 15.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 14.02.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,44% | 100,00 |
| 13.02.2024 | 11,05 | 11,25 | 11,00 | 11,25 | -3,02% | 522,00 |
| 12.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 09.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 08.02.2024 | 11,60 | 12,05 | 11,55 | 11,90 | 3,48% | 5.784,00 |
| 07.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 4,07% | 120,00 |
| 06.02.2024 | 10,75 | 11,20 | 10,75 | 11,05 | 3,76% | 830,00 |
| 05.02.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 1,91% | - |
| 02.02.2024 | 10,45 | 10,45 | 10,45 | 10,45 | -0,95% | - |
| 01.02.2024 | 10,55 | 10,55 | 10,55 | 10,55 | 0,00% | - |
| 31.01.2024 | 10,55 | 10,55 | 10,55 | 10,55 | -0,94% | - |
| 30.01.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 29.01.2024 | 10,35 | 10,65 | 10,35 | 10,65 | 0,00% | 500,00 |
| 26.01.2024 | 10,45 | 10,65 | 10,45 | 10,65 | 0,00% | 36,00 |
| 25.01.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 2,40% | - |
| 24.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 23.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | - |
| 22.01.2024 | 10,10 | 10,10 | 10,00 | 10,00 | -3,38% | 300,00 |
| 19.01.2024 | 10,35 | 10,35 | 10,35 | 10,35 | -0,96% | - |