18,970€
1,44%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,02 | 19,03 | 19,00 | 19,01 | 1,66% | - |
| 28.05.2026 | 18,64 | 18,76 | 18,64 | 18,70 | 0,21% | 1.150,00 |
| 27.05.2026 | 18,80 | 18,80 | 18,66 | 18,66 | -0,53% | 100,00 |
| 26.05.2026 | 18,76 | 18,76 | 18,76 | 18,76 | -0,21% | - |
| 25.05.2026 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | - |
| 22.05.2026 | 18,92 | 18,92 | 18,90 | 18,90 | 0,75% | 60,00 |
| 21.05.2026 | 18,86 | 18,86 | 18,76 | 18,76 | 0,00% | 60,00 |
| 20.05.2026 | 18,76 | 18,76 | 18,76 | 18,76 | 0,00% | - |
| 19.05.2026 | 18,76 | 18,76 | 18,76 | 18,76 | -1,26% | - |
| 18.05.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,11% | - |
| 15.05.2026 | 18,18 | 19,36 | 18,18 | 19,02 | 6,85% | 320,00 |
| 14.05.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -1,87% | - |
| 13.05.2026 | 18,14 | 18,14 | 18,14 | 18,14 | 0,89% | - |
| 12.05.2026 | 16,90 | 17,98 | 16,90 | 17,98 | 4,53% | 120,00 |
| 11.05.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -2,05% | 200,00 |
| 08.05.2026 | 17,56 | 17,56 | 17,56 | 17,56 | 1,62% | - |
| 07.05.2026 | 17,28 | 17,28 | 17,28 | 17,28 | 1,41% | - |
| 06.05.2026 | 17,04 | 17,04 | 17,04 | 17,04 | 0,71% | - |
| 05.05.2026 | 16,92 | 16,92 | 16,92 | 16,92 | -1,63% | - |
| 04.05.2026 | 17,60 | 17,60 | 17,20 | 17,20 | 7,23% | 600,00 |
| 30.04.2026 | 16,04 | 16,04 | 16,04 | 16,04 | 0,50% | - |
| 29.04.2026 | 15,96 | 15,96 | 15,96 | 15,96 | 0,13% | - |
| 28.04.2026 | 15,94 | 15,94 | 15,94 | 15,94 | -4,44% | - |
| 27.04.2026 | 15,98 | 16,68 | 15,98 | 16,68 | 5,17% | 60,00 |
| 24.04.2026 | 15,86 | 15,86 | 15,86 | 15,86 | -4,57% | - |
| 23.04.2026 | 16,62 | 16,62 | 16,62 | 16,62 | -1,66% | - |
| 22.04.2026 | 16,18 | 16,90 | 16,18 | 16,90 | 15,12% | 369,00 |
| 21.04.2026 | 14,68 | 14,68 | 14,68 | 14,68 | 0,14% | - |
| 20.04.2026 | 14,66 | 14,66 | 14,66 | 14,66 | -2,27% | - |
| 17.04.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,27% | - |
| 16.04.2026 | 14,74 | 15,04 | 14,74 | 15,04 | -0,40% | 5,00 |
| 15.04.2026 | 15,10 | 15,22 | 15,10 | 15,10 | 0,00% | 525,00 |
| 14.04.2026 | 15,02 | 15,10 | 15,02 | 15,10 | -1,95% | 175,00 |
| 13.04.2026 | 15,40 | 15,40 | 15,40 | 15,40 | 8,15% | - |
| 10.04.2026 | 14,24 | 14,24 | 14,24 | 14,24 | -2,73% | - |
| 09.04.2026 | 14,64 | 14,64 | 14,64 | 14,64 | -3,68% | - |
| 08.04.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 2,43% | - |
| 07.04.2026 | 14,84 | 14,84 | 14,84 | 14,84 | 2,34% | - |
| 02.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -1,63% | - |
| 01.04.2026 | 14,74 | 14,74 | 14,74 | 14,74 | 3,22% | - |
| 31.03.2026 | 14,28 | 14,28 | 14,28 | 14,28 | 3,63% | - |
| 30.03.2026 | 13,78 | 13,78 | 13,78 | 13,78 | -0,72% | - |
| 27.03.2026 | 13,88 | 13,88 | 13,88 | 13,88 | -5,06% | - |
| 26.03.2026 | 14,62 | 14,62 | 14,62 | 14,62 | 3,39% | - |
| 25.03.2026 | 14,14 | 14,14 | 14,14 | 14,14 | -2,48% | - |
| 24.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 1,54% | - |
| 23.03.2026 | 14,28 | 14,28 | 14,28 | 14,28 | 1,85% | - |
| 20.03.2026 | 14,02 | 14,02 | 14,02 | 14,02 | -4,76% | - |
| 19.03.2026 | 14,72 | 14,72 | 14,72 | 14,72 | -2,39% | - |
| 18.03.2026 | 15,16 | 15,16 | 15,08 | 15,08 | -1,82% | 180,00 |
| 17.03.2026 | 15,36 | 15,36 | 15,36 | 15,36 | 4,35% | - |
| 16.03.2026 | 14,72 | 14,72 | 14,72 | 14,72 | 0,68% | - |
| 13.03.2026 | 15,08 | 15,08 | 14,62 | 14,62 | -4,32% | 454,00 |
| 12.03.2026 | 15,28 | 15,28 | 15,28 | 15,28 | -2,05% | - |
| 11.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | - |
| 10.03.2026 | 15,32 | 16,00 | 15,32 | 16,00 | 3,63% | 45,00 |
| 09.03.2026 | 15,44 | 15,44 | 15,44 | 15,44 | -2,03% | - |
| 06.03.2026 | 15,76 | 15,76 | 15,76 | 15,76 | 0,38% | - |
| 05.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 04.03.2026 | 16,36 | 16,36 | 16,00 | 16,00 | -3,26% | 950,00 |
| 03.03.2026 | 16,54 | 16,54 | 16,54 | 16,54 | -2,13% | - |
| 02.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,96% | - |
| 27.02.2026 | 16,20 | 16,74 | 16,20 | 16,74 | 5,68% | 150,00 |
| 26.02.2026 | 15,84 | 15,84 | 15,84 | 15,84 | -1,86% | - |
| 25.02.2026 | 16,14 | 16,14 | 16,14 | 16,14 | 1,38% | - |
| 24.02.2026 | 15,92 | 15,92 | 15,92 | 15,92 | 0,89% | 130,00 |
| 23.02.2026 | 15,78 | 15,78 | 15,78 | 15,78 | -0,75% | - |
| 20.02.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -2,33% | - |
| 19.02.2026 | 16,00 | 16,28 | 16,00 | 16,28 | 0,87% | 440,00 |
| 18.02.2026 | 16,14 | 16,14 | 16,14 | 16,14 | -0,25% | - |
| 17.02.2026 | 16,18 | 16,18 | 16,18 | 16,18 | -1,70% | - |
| 16.02.2026 | 16,46 | 16,46 | 16,46 | 16,46 | -0,36% | - |
| 13.02.2026 | 16,52 | 16,52 | 16,52 | 16,52 | 0,36% | - |
| 12.02.2026 | 16,56 | 16,56 | 16,46 | 16,46 | -3,86% | 150,00 |
| 11.02.2026 | 16,70 | 17,12 | 16,70 | 17,12 | 1,18% | 75,00 |
| 10.02.2026 | 16,92 | 16,92 | 16,92 | 16,92 | -0,24% | - |
| 09.02.2026 | 16,96 | 16,96 | 16,96 | 16,96 | 3,41% | - |
| 06.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -3,19% | - |
| 05.02.2026 | 16,78 | 16,94 | 16,78 | 16,94 | -1,05% | 127,00 |
| 04.02.2026 | 17,12 | 17,12 | 17,12 | 17,12 | -3,71% | - |
| 03.02.2026 | 17,78 | 17,78 | 17,78 | 17,78 | 2,77% | 300,00 |
| 02.02.2026 | 18,18 | 18,18 | 17,30 | 17,30 | 3,35% | 100,00 |
| 30.01.2026 | 16,74 | 16,74 | 16,74 | 16,74 | -1,53% | - |
| 29.01.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,12% | - |
| 28.01.2026 | 17,02 | 17,02 | 17,02 | 17,02 | 0,12% | - |
| 27.01.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -0,47% | - |
| 26.01.2026 | 17,08 | 17,08 | 17,08 | 17,08 | 0,71% | - |
| 23.01.2026 | 16,96 | 16,96 | 16,96 | 16,96 | 0,24% | - |
| 22.01.2026 | 16,92 | 16,92 | 16,92 | 16,92 | -0,24% | - |
| 21.01.2026 | 16,96 | 16,96 | 16,96 | 16,96 | -0,93% | - |
| 20.01.2026 | 17,18 | 17,18 | 17,12 | 17,12 | 0,00% | 120,00 |
| 19.01.2026 | 17,12 | 17,12 | 17,12 | 17,12 | -0,58% | 800,00 |
| 16.01.2026 | 17,22 | 17,22 | 17,22 | 17,22 | -2,60% | - |
| 15.01.2026 | 17,52 | 17,68 | 17,52 | 17,68 | 0,91% | 114,00 |
| 14.01.2026 | 17,60 | 17,70 | 17,52 | 17,52 | -5,81% | 600,00 |
| 13.01.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 0,11% | - |
| 12.01.2026 | 18,58 | 18,58 | 18,58 | 18,58 | -0,54% | - |
| 09.01.2026 | 18,40 | 18,68 | 18,40 | 18,68 | 0,86% | 255,00 |
| 08.01.2026 | 18,52 | 18,52 | 18,52 | 18,52 | 1,54% | - |
| 07.01.2026 | 18,24 | 18,24 | 18,24 | 18,24 | -0,65% | - |