16,500€
1,38%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 16,35 | 16,78 | 16,20 | 16,53 | 1,54% | 4.242,00 |
| 21.11.2024 | 17,20 | 17,35 | 16,15 | 16,28 | -5,38% | 7.289,00 |
| 20.11.2024 | 17,65 | 18,00 | 17,10 | 17,20 | -3,64% | 5.992,00 |
| 19.11.2024 | 16,80 | 18,40 | 16,80 | 17,85 | 6,09% | 30.278,00 |
| 18.11.2024 | 16,30 | 17,05 | 16,30 | 16,83 | 2,28% | 3.054,00 |
| 15.11.2024 | 16,60 | 16,60 | 16,35 | 16,45 | -0,90% | 687,00 |
| 14.11.2024 | 16,45 | 16,85 | 16,15 | 16,60 | 1,22% | 4.745,00 |
| 13.11.2024 | 16,20 | 16,50 | 16,15 | 16,40 | 0,61% | 787,00 |
| 12.11.2024 | 16,30 | 16,50 | 16,10 | 16,30 | 0,62% | 2.281,00 |
| 11.11.2024 | 16,55 | 16,98 | 15,90 | 16,20 | -1,52% | 10.178,00 |
| 08.11.2024 | 16,20 | 16,73 | 16,05 | 16,45 | 1,54% | 2.474,00 |
| 07.11.2024 | 16,53 | 16,73 | 16,05 | 16,20 | -1,97% | 3.708,00 |
| 06.11.2024 | 16,68 | 17,30 | 16,45 | 16,53 | -1,34% | 4.105,00 |
| 05.11.2024 | 16,60 | 16,95 | 16,05 | 16,75 | 1,52% | 4.141,00 |
| 04.11.2024 | 16,65 | 16,75 | 16,30 | 16,50 | -2,08% | 2.862,00 |
| 01.11.2024 | 16,85 | 17,15 | 16,35 | 16,85 | 0,60% | 2.551,00 |
| 31.10.2024 | 17,55 | 17,55 | 16,35 | 16,75 | -4,42% | 3.484,00 |
| 30.10.2024 | 17,85 | 17,85 | 17,35 | 17,53 | -0,99% | 2.669,00 |
| 29.10.2024 | 17,75 | 18,10 | 17,40 | 17,70 | -0,70% | 8.574,00 |
| 28.10.2024 | 17,60 | 18,25 | 17,35 | 17,83 | 1,86% | 9.807,00 |
| 25.10.2024 | 17,18 | 17,60 | 17,18 | 17,50 | 1,60% | 7.630,00 |
| 24.10.2024 | 17,20 | 17,28 | 17,05 | 17,23 | 0,29% | 5.235,00 |
| 23.10.2024 | 17,00 | 17,28 | 17,00 | 17,18 | 1,03% | 1.299,00 |
| 22.10.2024 | 16,70 | 17,00 | 16,55 | 17,00 | 1,80% | 509,00 |
| 21.10.2024 | 16,75 | 16,95 | 16,55 | 16,70 | 0,00% | 666,00 |
| 18.10.2024 | 16,63 | 16,95 | 16,55 | 16,70 | 0,45% | 1.026,00 |
| 17.10.2024 | 17,00 | 17,20 | 16,60 | 16,63 | -2,21% | 1.043,00 |
| 16.10.2024 | 17,30 | 17,30 | 16,60 | 17,00 | -1,73% | 1.725,00 |
| 15.10.2024 | 17,85 | 17,95 | 16,70 | 17,30 | -3,08% | 4.388,00 |
| 14.10.2024 | 16,98 | 17,90 | 16,83 | 17,85 | 6,57% | 6.363,00 |
| 11.10.2024 | 16,35 | 16,95 | 16,30 | 16,75 | 2,45% | 2.788,00 |
| 10.10.2024 | 16,70 | 16,90 | 16,30 | 16,35 | -2,24% | 3.692,00 |
| 09.10.2024 | 15,95 | 16,80 | 15,75 | 16,73 | 5,85% | 12.367,00 |
| 08.10.2024 | 15,28 | 16,03 | 15,10 | 15,80 | 2,93% | 2.478,00 |
| 07.10.2024 | 16,35 | 16,65 | 15,15 | 15,35 | -5,54% | 11.044,00 |
| 04.10.2024 | 16,43 | 16,65 | 16,20 | 16,25 | -1,52% | 4.336,00 |
| 03.10.2024 | 16,95 | 17,10 | 16,23 | 16,50 | -2,65% | 3.917,00 |
| 02.10.2024 | 16,85 | 17,13 | 16,58 | 16,95 | 0,59% | 769,00 |
| 01.10.2024 | 16,90 | 17,25 | 16,73 | 16,85 | -0,15% | 1.919,00 |
| 30.09.2024 | 17,35 | 17,38 | 16,50 | 16,88 | -2,74% | 5.432,00 |
| 27.09.2024 | 17,65 | 17,73 | 16,78 | 17,35 | -1,70% | 7.902,00 |
| 26.09.2024 | 18,25 | 18,25 | 17,55 | 17,65 | -3,29% | 5.620,00 |
| 25.09.2024 | 17,90 | 18,35 | 17,85 | 18,25 | 1,96% | 1.698,00 |
| 24.09.2024 | 18,25 | 18,38 | 17,75 | 17,90 | -1,24% | 4.253,00 |
| 23.09.2024 | 17,45 | 18,28 | 17,35 | 18,13 | 3,87% | 3.605,00 |
| 20.09.2024 | 18,20 | 18,20 | 17,35 | 17,45 | -4,25% | 3.150,00 |
| 19.09.2024 | 17,73 | 18,45 | 17,73 | 18,23 | 2,97% | 6.681,00 |
| 18.09.2024 | 17,93 | 17,93 | 17,55 | 17,70 | -1,26% | 5.327,00 |
| 17.09.2024 | 17,20 | 18,23 | 17,10 | 17,93 | 3,91% | 4.258,00 |
| 16.09.2024 | 18,20 | 18,30 | 17,00 | 17,25 | -4,70% | 11.726,00 |
| 13.09.2024 | 17,73 | 18,60 | 17,53 | 18,10 | 2,12% | 8.156,00 |
| 12.09.2024 | 16,50 | 17,95 | 16,30 | 17,73 | 7,42% | 15.059,00 |
| 11.09.2024 | 16,18 | 16,60 | 16,05 | 16,50 | 2,01% | 3.326,00 |
| 10.09.2024 | 16,55 | 16,93 | 16,05 | 16,18 | -2,27% | 3.045,00 |
| 09.09.2024 | 16,60 | 16,80 | 16,40 | 16,55 | -0,30% | 8.072,00 |
| 06.09.2024 | 16,60 | 16,80 | 15,95 | 16,60 | 0,30% | 9.813,00 |
| 05.09.2024 | 15,98 | 17,00 | 15,98 | 16,55 | 3,92% | 6.429,00 |
| 04.09.2024 | 16,25 | 16,38 | 15,50 | 15,93 | -1,24% | 6.392,00 |
| 03.09.2024 | 14,53 | 17,43 | 14,53 | 16,13 | 9,14% | 20.867,00 |
| 02.09.2024 | 14,10 | 14,78 | 13,93 | 14,78 | 4,79% | 2.030,00 |
| 30.08.2024 | 13,90 | 14,25 | 13,85 | 14,10 | 1,26% | 2.487,00 |
| 29.08.2024 | 14,30 | 14,30 | 13,85 | 13,93 | -2,62% | 1.681,00 |
| 28.08.2024 | 14,65 | 14,78 | 14,00 | 14,30 | -2,89% | 2.698,00 |
| 27.08.2024 | 14,65 | 15,05 | 13,70 | 14,73 | 1,20% | 8.439,00 |
| 26.08.2024 | 14,10 | 14,65 | 13,95 | 14,55 | 2,83% | 878,00 |
| 23.08.2024 | 13,88 | 14,53 | 13,63 | 14,15 | 1,43% | 2.939,00 |
| 22.08.2024 | 14,60 | 14,80 | 13,85 | 13,95 | -5,58% | 4.793,00 |
| 21.08.2024 | 14,50 | 14,88 | 14,15 | 14,78 | 1,37% | 2.513,00 |
| 20.08.2024 | 14,58 | 14,85 | 14,45 | 14,58 | -0,17% | 707,00 |
| 19.08.2024 | 14,58 | 14,98 | 14,53 | 14,60 | 0,17% | 779,00 |
| 16.08.2024 | 14,55 | 14,93 | 14,55 | 14,58 | 0,34% | 2.464,00 |
| 15.08.2024 | 14,10 | 14,63 | 14,05 | 14,53 | 1,75% | 1.432,00 |
| 14.08.2024 | 14,20 | 14,43 | 14,10 | 14,28 | 0,53% | 1.519,00 |
| 13.08.2024 | 14,78 | 14,80 | 14,05 | 14,20 | -3,89% | 3.107,00 |
| 12.08.2024 | 14,68 | 14,78 | 14,45 | 14,78 | 2,07% | 2.074,00 |
| 09.08.2024 | 13,65 | 14,75 | 13,63 | 14,48 | 6,04% | 4.344,00 |
| 08.08.2024 | 14,00 | 14,03 | 13,30 | 13,65 | -2,33% | 3.387,00 |
| 07.08.2024 | 13,65 | 14,20 | 13,60 | 13,98 | 2,57% | 2.174,00 |
| 06.08.2024 | 14,13 | 14,30 | 13,50 | 13,63 | -3,54% | 3.465,00 |
| 05.08.2024 | 13,33 | 14,30 | 12,20 | 14,13 | 6,00% | 28.439,00 |
| 02.08.2024 | 13,85 | 13,93 | 12,90 | 13,33 | -4,65% | 20.501,00 |
| 01.08.2024 | 15,10 | 15,25 | 13,75 | 13,98 | -7,60% | 10.785,00 |
| 31.07.2024 | 15,10 | 15,35 | 15,00 | 15,13 | -0,17% | 1.527,00 |
| 30.07.2024 | 15,48 | 15,50 | 15,00 | 15,15 | -2,10% | 4.415,00 |
| 29.07.2024 | 15,15 | 15,55 | 14,78 | 15,48 | 1,14% | 5.608,00 |
| 26.07.2024 | 15,65 | 15,75 | 15,18 | 15,30 | -2,24% | 1.409,00 |
| 25.07.2024 | 15,20 | 15,93 | 14,75 | 15,65 | 1,62% | 6.550,00 |
| 24.07.2024 | 15,60 | 16,10 | 15,20 | 15,40 | -0,96% | 1.002,00 |
| 23.07.2024 | 15,28 | 16,15 | 15,28 | 15,55 | 1,30% | 4.773,00 |
| 22.07.2024 | 16,05 | 16,35 | 14,85 | 15,35 | -4,95% | 8.984,00 |
| 19.07.2024 | 16,40 | 17,25 | 15,90 | 16,15 | -1,52% | 7.686,00 |
| 18.07.2024 | 16,75 | 17,40 | 16,40 | 16,40 | -3,81% | 7.717,00 |
| 17.07.2024 | 17,30 | 17,53 | 16,70 | 17,05 | -1,30% | 4.621,00 |
| 16.07.2024 | 17,20 | 17,65 | 17,05 | 17,28 | 0,29% | 2.446,00 |
| 15.07.2024 | 17,40 | 17,68 | 16,90 | 17,23 | -0,29% | 5.776,00 |
| 12.07.2024 | 16,85 | 17,40 | 16,30 | 17,28 | 3,13% | 5.442,00 |
| 11.07.2024 | 16,60 | 17,05 | 16,25 | 16,75 | 0,30% | 5.678,00 |
| 10.07.2024 | 17,13 | 17,20 | 16,20 | 16,70 | -2,34% | 8.632,00 |
| 09.07.2024 | 16,53 | 17,53 | 16,35 | 17,10 | 3,48% | 5.450,00 |
| 08.07.2024 | 17,48 | 17,63 | 16,30 | 16,53 | -5,71% | 9.702,00 |