15,950€
-2,15%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 15,94 | 15,98 | 15,48 | 15,74 | -3,44% | 2.578,00 |
| 18.02.2026 | 16,30 | 16,31 | 16,29 | 16,30 | -0,12% | - |
| 16.02.2026 | 16,70 | 16,70 | 16,18 | 16,32 | -1,69% | 2.936,00 |
| 11.02.2026 | 16,78 | 17,02 | 16,60 | 16,60 | -1,78% | 284,00 |
| 10.02.2026 | 17,10 | 17,22 | 16,88 | 16,90 | -1,63% | 2.685,00 |
| 09.02.2026 | 17,00 | 17,48 | 17,00 | 17,18 | 1,18% | 341,00 |
| 06.02.2026 | 16,31 | 17,36 | 16,31 | 16,98 | -0,47% | 2.276,00 |
| 04.02.2026 | 17,28 | 17,74 | 17,06 | 17,06 | -3,62% | 286,00 |
| 03.02.2026 | 18,06 | 18,06 | 17,52 | 17,70 | -2,69% | 210,00 |
| 02.02.2026 | 18,42 | 18,62 | 18,02 | 18,19 | 5,82% | 1.245,00 |
| 30.01.2026 | 16,98 | 17,32 | 16,97 | 17,19 | 0,59% | 352,00 |
| 28.01.2026 | 17,09 | 17,18 | 16,80 | 17,09 | 0,00% | 2.480,00 |
| 26.01.2026 | 17,22 | 17,30 | 16,98 | 17,09 | 1,00% | 1.027,00 |
| 22.01.2026 | 17,08 | 17,12 | 16,82 | 16,92 | -0,76% | 909,00 |
| 21.01.2026 | 17,14 | 17,21 | 17,05 | 17,05 | -2,85% | - |
| 19.01.2026 | 17,40 | 17,80 | 17,17 | 17,55 | -2,93% | 2.129,00 |
| 14.01.2026 | 18,14 | 18,14 | 18,08 | 18,08 | -2,74% | 19,00 |
| 09.01.2026 | 18,47 | 18,68 | 18,40 | 18,59 | 1,31% | 1.253,00 |
| 06.01.2026 | 18,70 | 18,70 | 18,35 | 18,35 | 0,00% | 170,00 |
| 05.01.2026 | 18,50 | 18,50 | 17,50 | 18,35 | -0,92% | 332,00 |
| 02.01.2026 | 18,98 | 18,98 | 18,39 | 18,52 | 1,76% | 2.346,00 |
| 30.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,30% | - |
| 29.12.2025 | 17,80 | 18,04 | 17,77 | 17,79 | 0,45% | 261,00 |
| 22.12.2025 | 17,82 | 17,82 | 17,64 | 17,71 | 1,55% | 1.546,00 |
| 15.12.2025 | 17,34 | 17,50 | 17,34 | 17,44 | -4,44% | 2,00 |
| 09.12.2025 | 18,00 | 18,25 | 18,00 | 18,25 | -6,51% | 884,00 |
| 05.12.2025 | 19,24 | 19,68 | 19,24 | 19,52 | 5,06% | 3.257,00 |
| 03.12.2025 | 18,68 | 18,68 | 18,50 | 18,58 | 0,65% | 253,00 |
| 02.12.2025 | 18,30 | 18,53 | 18,24 | 18,46 | -0,97% | 1.686,00 |
| 01.12.2025 | 17,99 | 18,64 | 17,99 | 18,64 | 6,39% | 1.235,00 |
| 28.11.2025 | 17,50 | 17,54 | 17,32 | 17,52 | 0,86% | 2.249,00 |
| 27.11.2025 | 17,26 | 17,50 | 16,62 | 17,37 | -0,57% | 3.831,00 |
| 26.11.2025 | 17,25 | 17,49 | 17,25 | 17,47 | 7,18% | 1.373,00 |
| 25.11.2025 | 16,10 | 16,30 | 16,10 | 16,30 | 2,32% | 2.200,00 |
| 24.11.2025 | 16,04 | 16,04 | 15,90 | 15,93 | -1,91% | 2,00 |
| 21.11.2025 | 16,08 | 16,31 | 15,99 | 16,24 | 1,63% | 50,00 |
| 20.11.2025 | 15,98 | 16,11 | 15,95 | 15,98 | -1,42% | 200,00 |
| 19.11.2025 | 15,50 | 16,64 | 15,50 | 16,21 | 3,78% | 5.143,00 |
| 18.11.2025 | 14,98 | 15,88 | 14,89 | 15,62 | 6,11% | 11.873,00 |
| 17.11.2025 | 14,86 | 14,86 | 14,72 | 14,72 | 1,03% | 286,00 |
| 14.11.2025 | 14,48 | 14,62 | 14,40 | 14,57 | -1,55% | 15,00 |
| 13.11.2025 | 14,82 | 14,92 | 14,75 | 14,80 | 0,82% | 200,00 |
| 12.11.2025 | 14,68 | 14,68 | 14,68 | 14,68 | -3,42% | - |
| 11.11.2025 | 14,82 | 15,28 | 14,82 | 15,20 | 1,67% | - |
| 10.11.2025 | 14,16 | 15,05 | 14,16 | 14,95 | 4,40% | 565,00 |
| 07.11.2025 | 14,45 | 14,58 | 14,26 | 14,32 | -1,45% | 504,00 |
| 06.11.2025 | 14,64 | 14,64 | 14,53 | 14,53 | -0,62% | 155,00 |
| 04.11.2025 | 15,19 | 15,19 | 14,61 | 14,62 | -4,26% | 1.012,00 |
| 03.11.2025 | 15,86 | 15,86 | 15,20 | 15,27 | 1,53% | 3.037,00 |
| 31.10.2025 | 14,96 | 15,04 | 14,96 | 15,04 | 2,10% | - |
| 28.10.2025 | 14,58 | 15,11 | 14,58 | 14,73 | 4,03% | 817,00 |
| 24.10.2025 | 15,04 | 15,04 | 14,05 | 14,16 | -1,32% | 876,00 |
| 23.10.2025 | 15,10 | 15,10 | 14,24 | 14,35 | -6,15% | 3.175,00 |
| 21.10.2025 | 15,26 | 15,39 | 15,17 | 15,29 | 0,20% | - |
| 20.10.2025 | 15,84 | 15,84 | 15,14 | 15,26 | 0,53% | 4.655,00 |
| 17.10.2025 | 15,86 | 15,86 | 15,00 | 15,18 | 2,92% | 5.636,00 |
| 15.10.2025 | 15,24 | 15,26 | 14,42 | 14,75 | -5,14% | 826,00 |
| 14.10.2025 | 15,42 | 15,55 | 15,42 | 15,55 | 2,44% | 660,00 |
| 13.10.2025 | 14,30 | 15,30 | 14,21 | 15,18 | 5,86% | 5.389,00 |
| 10.10.2025 | 14,05 | 14,45 | 14,05 | 14,34 | 3,02% | 521,00 |
| 09.10.2025 | 13,82 | 14,02 | 13,82 | 13,92 | 0,43% | 368,00 |
| 06.10.2025 | 14,16 | 14,26 | 13,84 | 13,86 | -2,94% | 5.298,00 |
| 30.09.2025 | 14,10 | 14,42 | 13,96 | 14,28 | 2,22% | 5.671,00 |
| 29.09.2025 | 14,10 | 14,18 | 13,97 | 13,97 | 0,22% | 540,00 |
| 26.09.2025 | 13,75 | 14,17 | 13,65 | 13,94 | 1,01% | 186,00 |
| 25.09.2025 | 13,88 | 14,02 | 13,80 | 13,80 | 0,80% | 100,00 |
| 24.09.2025 | 14,22 | 14,22 | 13,64 | 13,69 | -2,84% | 1.551,00 |
| 23.09.2025 | 14,04 | 14,18 | 13,96 | 14,09 | 0,28% | 1.274,00 |
| 22.09.2025 | 14,48 | 14,48 | 14,04 | 14,05 | 0,43% | 4.198,00 |
| 19.09.2025 | 13,90 | 14,04 | 13,88 | 13,99 | 2,12% | 621,00 |
| 18.09.2025 | 13,75 | 13,80 | 13,68 | 13,70 | 0,51% | 250,00 |
| 16.09.2025 | 13,70 | 13,76 | 13,60 | 13,63 | 1,41% | 1.448,00 |
| 11.09.2025 | 13,63 | 13,63 | 13,38 | 13,44 | 0,15% | 870,00 |
| 05.09.2025 | 13,38 | 13,46 | 13,18 | 13,42 | 0,60% | 500,00 |
| 04.09.2025 | 13,64 | 13,70 | 13,18 | 13,34 | -1,19% | 2.789,00 |
| 03.09.2025 | 13,38 | 13,66 | 13,37 | 13,50 | 0,90% | 3.446,00 |
| 02.09.2025 | 12,91 | 13,60 | 12,91 | 13,38 | 2,84% | 7.464,00 |
| 01.09.2025 | 13,68 | 13,68 | 12,75 | 13,01 | -4,20% | 13.251,00 |
| 29.08.2025 | 13,32 | 13,59 | 13,32 | 13,58 | 0,89% | 317,00 |
| 28.08.2025 | 13,68 | 13,68 | 13,35 | 13,46 | -0,44% | 783,00 |
| 27.08.2025 | 13,36 | 13,66 | 13,17 | 13,52 | 2,58% | 1.182,00 |
| 26.08.2025 | 13,66 | 13,87 | 13,00 | 13,18 | -4,56% | 8.784,00 |
| 25.08.2025 | 13,82 | 14,10 | 13,80 | 13,81 | -1,22% | 153,00 |
| 22.08.2025 | 14,08 | 14,08 | 13,91 | 13,98 | 2,12% | 230,00 |
| 21.08.2025 | 13,91 | 14,03 | 13,69 | 13,69 | -1,01% | 303,00 |
| 20.08.2025 | 14,20 | 14,20 | 13,80 | 13,83 | -1,64% | 1.323,00 |
| 19.08.2025 | 13,92 | 14,06 | 13,84 | 14,06 | 1,44% | 847,00 |
| 18.08.2025 | 14,14 | 14,14 | 13,74 | 13,86 | -0,43% | 862,00 |
| 15.08.2025 | 13,80 | 13,94 | 13,44 | 13,92 | 1,90% | 990,00 |
| 14.08.2025 | 13,79 | 13,99 | 13,66 | 13,66 | 1,26% | - |
| 13.08.2025 | 14,02 | 14,20 | 13,49 | 13,49 | -4,33% | 1.571,00 |
| 12.08.2025 | 13,85 | 14,30 | 13,85 | 14,10 | 1,81% | 1.463,00 |
| 11.08.2025 | 13,78 | 13,85 | 13,36 | 13,85 | 1,17% | 2.511,00 |
| 08.08.2025 | 13,46 | 13,78 | 13,32 | 13,69 | 2,55% | 1.686,00 |
| 07.08.2025 | 13,42 | 13,56 | 13,30 | 13,35 | -0,15% | 4.391,00 |
| 06.08.2025 | 13,58 | 13,63 | 13,21 | 13,37 | -1,47% | 9.283,00 |
| 05.08.2025 | 13,30 | 13,59 | 13,15 | 13,57 | 2,42% | 712,00 |
| 04.08.2025 | 13,24 | 13,48 | 13,12 | 13,25 | 0,08% | 1.126,00 |
| 01.08.2025 | 14,00 | 14,00 | 12,95 | 13,24 | -5,29% | 8.779,00 |
| 31.07.2025 | 13,64 | 14,12 | 13,30 | 13,98 | 3,56% | 1.845,00 |