19,060€
0,42%
Echtzeit-Aktienkurs M1 KLINIKEN AG O.N.
Bid:
Ask:
Aktienkurse zur M1 KLINIKEN AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 19,32 | 19,32 | 19,32 | 19,32 | 1,79% | - |
| 05.11.2026 | 18,98 | 18,98 | 18,98 | 18,98 | -1,15% | - |
| 04.11.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 0,10% | - |
| 03.11.2026 | 19,18 | 19,18 | 19,18 | 19,18 | -0,42% | - |
| 02.11.2026 | 19,50 | 19,50 | 19,04 | 19,26 | -1,33% | 376,00 |
| 30.10.2026 | 19,52 | 19,52 | 19,52 | 19,52 | 0,62% | - |
| 29.10.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 28.10.2026 | 19,62 | 19,62 | 19,50 | 19,50 | -0,61% | 250,00 |
| 27.10.2026 | 19,62 | 19,62 | 19,62 | 19,62 | 0,31% | - |
| 26.10.2026 | 19,22 | 19,56 | 19,22 | 19,56 | 0,20% | 90,00 |
| 23.10.2026 | 19,52 | 19,52 | 19,52 | 19,52 | -1,81% | - |
| 22.10.2026 | 19,88 | 19,88 | 19,88 | 19,88 | 3,43% | - |
| 21.10.2026 | 19,14 | 19,22 | 19,04 | 19,22 | -1,23% | 350,00 |
| 20.10.2026 | 19,60 | 19,84 | 19,46 | 19,46 | -2,11% | 296,00 |
| 19.10.2026 | 19,88 | 19,88 | 19,88 | 19,88 | 0,81% | - |
| 16.10.2026 | 20,10 | 20,10 | 19,72 | 19,72 | -1,65% | 20,00 |
| 15.10.2026 | 20,05 | 20,05 | 20,05 | 20,05 | 0,35% | 100,00 |
| 14.10.2026 | 19,98 | 19,98 | 19,98 | 19,98 | 1,42% | - |
| 13.10.2026 | 19,72 | 19,72 | 19,70 | 19,70 | 0,00% | 10,00 |
| 12.10.2026 | 19,72 | 19,72 | 19,70 | 19,70 | -1,20% | 450,00 |
| 09.10.2026 | 19,94 | 19,94 | 19,94 | 19,94 | -0,30% | - |
| 08.10.2026 | 19,82 | 20,00 | 19,82 | 20,00 | -0,99% | 50,00 |
| 07.10.2026 | 20,20 | 20,20 | 20,15 | 20,20 | 0,00% | 370,00 |
| 06.10.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -4,04% | - |
| 05.10.2026 | 20,60 | 21,05 | 20,60 | 21,05 | -0,71% | 350,00 |
| 02.10.2026 | 20,20 | 21,20 | 20,20 | 21,20 | 2,17% | - |
| 01.10.2026 | 20,75 | 20,75 | 20,75 | 20,75 | 1,22% | - |
| 30.09.2026 | 20,50 | 20,50 | 20,50 | 20,50 | -0,73% | - |
| 29.09.2026 | 20,65 | 20,65 | 20,65 | 20,65 | 2,23% | - |
| 28.09.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,75% | - |
| 25.09.2026 | 19,80 | 20,05 | 19,80 | 20,05 | 2,61% | - |
| 24.09.2026 | 19,54 | 19,54 | 19,54 | 19,54 | -2,54% | - |
| 23.09.2026 | 20,05 | 20,05 | 20,05 | 20,05 | 1,26% | 105,00 |
| 22.09.2026 | 19,94 | 19,94 | 19,80 | 19,80 | -1,49% | 120,00 |
| 21.09.2026 | 20,10 | 20,10 | 20,10 | 20,10 | -1,23% | - |
| 18.09.2026 | 20,35 | 20,35 | 20,35 | 20,35 | -3,55% | - |
| 17.09.2026 | 21,10 | 21,10 | 21,10 | 21,10 | 4,46% | - |
| 16.09.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -3,12% | - |
| 15.09.2026 | 20,85 | 20,85 | 20,85 | 20,85 | -1,65% | - |
| 14.09.2026 | 20,85 | 21,20 | 20,85 | 21,20 | -0,24% | 50,00 |
| 11.09.2026 | 21,25 | 21,25 | 21,25 | 21,25 | 4,42% | - |
| 10.09.2026 | 20,35 | 20,35 | 20,35 | 20,35 | 0,25% | - |
| 09.09.2026 | 20,45 | 20,45 | 20,30 | 20,30 | 1,50% | 240,00 |
| 08.09.2026 | 19,88 | 20,05 | 19,88 | 20,00 | 0,00% | 625,00 |
| 07.09.2026 | 20,20 | 20,20 | 20,00 | 20,00 | 0,40% | 2.675,00 |
| 04.09.2026 | 20,05 | 20,05 | 19,64 | 19,92 | -3,30% | 716,00 |
| 03.09.2026 | 18,86 | 20,80 | 18,86 | 20,60 | 9,69% | 965,00 |
| 02.09.2026 | 18,78 | 18,78 | 18,78 | 18,78 | -0,95% | - |
| 01.09.2026 | 18,96 | 18,96 | 18,96 | 18,96 | -2,07% | - |
| 31.08.2026 | 18,80 | 19,36 | 18,80 | 19,36 | 3,97% | 250,00 |
| 28.08.2026 | 18,48 | 18,62 | 18,48 | 18,62 | 2,42% | 100,00 |
| 27.08.2026 | 18,18 | 18,18 | 18,18 | 18,18 | 0,11% | - |
| 26.08.2026 | 18,16 | 18,16 | 18,16 | 18,16 | 0,67% | - |
| 25.08.2026 | 18,04 | 18,04 | 18,04 | 18,04 | -2,28% | - |
| 24.08.2026 | 18,00 | 18,46 | 18,00 | 18,46 | 2,44% | 300,00 |
| 21.08.2026 | 18,02 | 18,02 | 18,02 | 18,02 | 0,11% | - |
| 20.08.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,75% | - |
| 19.08.2026 | 18,32 | 18,32 | 18,32 | 18,32 | -3,48% | - |
| 18.08.2026 | 18,36 | 18,98 | 18,36 | 18,98 | 3,49% | 25,00 |
| 17.08.2026 | 18,34 | 18,34 | 18,34 | 18,34 | -0,33% | - |
| 14.08.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -0,76% | 60,00 |
| 13.08.2026 | 18,60 | 18,60 | 18,54 | 18,54 | -1,49% | 15,00 |
| 12.08.2026 | 18,82 | 18,82 | 18,82 | 18,82 | -0,21% | - |
| 11.08.2026 | 18,86 | 18,86 | 18,86 | 18,86 | -1,77% | - |
| 10.08.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 2,45% | 100,00 |
| 07.08.2026 | 18,74 | 18,74 | 18,74 | 18,74 | -0,43% | - |
| 06.08.2026 | 18,82 | 18,82 | 18,82 | 18,82 | 0,43% | - |
| 05.08.2026 | 18,74 | 18,74 | 18,74 | 18,74 | 1,19% | - |
| 04.08.2026 | 18,52 | 18,52 | 18,52 | 18,52 | -0,54% | - |
| 03.08.2026 | 18,62 | 18,62 | 18,62 | 18,62 | -0,43% | - |
| 31.07.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -0,21% | - |
| 30.07.2026 | 18,74 | 18,74 | 18,74 | 18,74 | 4,58% | - |
| 29.07.2026 | 17,92 | 17,92 | 17,92 | 17,92 | 3,11% | - |
| 28.07.2026 | 17,38 | 17,38 | 17,38 | 17,38 | 1,16% | - |
| 27.07.2026 | 17,18 | 17,18 | 17,18 | 17,18 | 0,59% | - |
| 24.07.2026 | 17,06 | 17,08 | 17,06 | 17,08 | 0,00% | 230,00 |
| 23.07.2026 | 17,04 | 17,08 | 17,04 | 17,08 | -0,12% | 120,00 |
| 22.07.2026 | 17,40 | 17,40 | 17,10 | 17,10 | 0,00% | 385,00 |
| 21.07.2026 | 18,00 | 18,00 | 17,10 | 17,10 | -6,96% | 75,00 |
| 20.07.2026 | 18,30 | 18,38 | 18,30 | 18,38 | -0,11% | 899,00 |
| 17.07.2026 | 18,30 | 18,40 | 18,30 | 18,40 | 2,00% | 1.206,00 |
| 16.07.2026 | 17,92 | 18,04 | 17,70 | 18,04 | 0,22% | 305,00 |
| 15.07.2026 | 18,12 | 18,32 | 18,00 | 18,00 | -1,32% | 470,00 |
| 14.07.2026 | 18,24 | 18,24 | 18,24 | 18,24 | 0,11% | 65,00 |
| 13.07.2026 | 18,22 | 18,22 | 18,22 | 18,22 | -3,09% | 75,00 |
| 10.07.2026 | 18,86 | 19,24 | 18,80 | 18,80 | 9,81% | 580,00 |
| 09.07.2026 | 17,12 | 17,12 | 17,12 | 17,12 | -6,86% | - |
| 08.07.2026 | 18,38 | 18,38 | 18,38 | 18,38 | -3,87% | - |
| 07.07.2026 | 18,80 | 19,12 | 18,80 | 19,12 | -2,35% | 50,00 |
| 06.07.2026 | 18,76 | 19,58 | 18,76 | 19,58 | 7,70% | 210,00 |
| 03.07.2026 | 18,18 | 18,18 | 18,18 | 18,18 | -1,52% | - |
| 02.07.2026 | 18,46 | 18,46 | 18,46 | 18,46 | -4,55% | - |
| 01.07.2026 | 19,22 | 19,34 | 19,22 | 19,34 | 2,44% | 220,00 |
| 30.06.2026 | 18,88 | 18,88 | 18,88 | 18,88 | -0,11% | - |
| 29.06.2026 | 18,52 | 18,90 | 18,52 | 18,90 | 1,39% | 120,00 |
| 26.06.2026 | 18,64 | 18,64 | 18,64 | 18,64 | 3,90% | - |
| 25.06.2026 | 17,94 | 17,94 | 17,94 | 17,94 | -0,55% | - |
| 24.06.2026 | 18,04 | 18,04 | 18,04 | 18,04 | -1,42% | - |
| 23.06.2026 | 18,08 | 18,30 | 18,08 | 18,30 | 0,99% | 250,00 |
| 22.06.2026 | 17,60 | 18,12 | 17,60 | 18,12 | 2,49% | 271,00 |