19,120€
2,03%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.06.2026 | 17,68 | 17,68 | 17,68 | 17,68 | -3,70% | - |
| 18.06.2026 | 18,36 | 18,36 | 18,36 | 18,36 | 0,55% | - |
| 17.06.2026 | 18,26 | 18,26 | 18,26 | 18,26 | 2,13% | - |
| 16.06.2026 | 17,88 | 17,88 | 17,88 | 17,88 | 2,88% | - |
| 15.06.2026 | 17,38 | 17,38 | 17,38 | 17,38 | 0,23% | - |
| 12.06.2026 | 17,18 | 17,34 | 17,18 | 17,34 | -3,67% | 1.920,00 |
| 11.06.2026 | 18,10 | 18,10 | 18,00 | 18,00 | -1,42% | 500,00 |
| 10.06.2026 | 18,26 | 18,26 | 18,26 | 18,26 | 0,33% | - |
| 09.06.2026 | 18,00 | 18,20 | 18,00 | 18,20 | 0,55% | 60,00 |
| 08.06.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 3,19% | 500,00 |
| 05.06.2026 | 17,54 | 17,54 | 17,54 | 17,54 | -4,67% | - |
| 04.06.2026 | 18,66 | 18,66 | 18,14 | 18,40 | -3,66% | 271,00 |
| 03.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | -0,83% | - |
| 02.06.2026 | 19,58 | 19,58 | 19,26 | 19,26 | 0,10% | 120,00 |
| 01.06.2026 | 18,76 | 19,24 | 18,76 | 19,24 | 2,34% | 1.500,00 |
| 29.05.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 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 |