14,450€
-6,62%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 15,38 | 15,40 | 14,25 | 14,63 | -5,49% | 5.151,00 |
| 03.04.2025 | 15,60 | 16,08 | 15,15 | 15,48 | -2,98% | 7.778,00 |
| 02.04.2025 | 16,15 | 16,45 | 15,60 | 15,95 | 0,95% | 10.610,00 |
| 01.04.2025 | 14,68 | 16,40 | 14,63 | 15,80 | 6,40% | 8.682,00 |
| 31.03.2025 | 14,75 | 14,90 | 14,45 | 14,85 | 0,51% | 1.659,00 |
| 28.03.2025 | 15,10 | 15,10 | 14,75 | 14,78 | -4,06% | 439,00 |
| 27.03.2025 | 14,83 | 15,40 | 14,55 | 15,40 | 4,23% | 3.436,00 |
| 26.03.2025 | 14,68 | 14,88 | 14,68 | 14,78 | 0,51% | 2.422,00 |
| 25.03.2025 | 14,70 | 14,85 | 14,60 | 14,70 | 0,68% | 416,00 |
| 24.03.2025 | 14,78 | 14,85 | 14,55 | 14,60 | -1,18% | 3.347,00 |
| 21.03.2025 | 14,55 | 14,90 | 14,55 | 14,78 | 1,20% | 2.015,00 |
| 20.03.2025 | 14,75 | 14,78 | 14,50 | 14,60 | -1,35% | 1.265,00 |
| 19.03.2025 | 14,35 | 14,85 | 14,33 | 14,80 | 3,14% | 2.689,00 |
| 18.03.2025 | 14,18 | 14,80 | 14,10 | 14,35 | 1,77% | 4.040,00 |
| 17.03.2025 | 14,20 | 14,28 | 13,95 | 14,10 | 1,08% | 2.814,00 |
| 14.03.2025 | 14,05 | 14,15 | 13,80 | 13,95 | -1,06% | 4.556,00 |
| 13.03.2025 | 13,98 | 14,10 | 13,95 | 14,10 | -1,05% | 1.415,00 |
| 12.03.2025 | 14,50 | 14,50 | 13,90 | 14,25 | 2,15% | 3.658,00 |
| 11.03.2025 | 14,40 | 14,43 | 13,70 | 13,95 | -3,29% | 7.599,00 |
| 10.03.2025 | 14,83 | 14,85 | 14,20 | 14,43 | -2,20% | 3.824,00 |
| 07.03.2025 | 14,50 | 14,85 | 14,50 | 14,75 | 0,34% | 2.082,00 |
| 06.03.2025 | 14,75 | 14,83 | 14,65 | 14,70 | 0,17% | 872,00 |
| 05.03.2025 | 14,20 | 15,15 | 14,10 | 14,68 | 2,98% | 1.250,00 |
| 04.03.2025 | 14,20 | 14,40 | 14,10 | 14,25 | 0,35% | 1.006,00 |
| 03.03.2025 | 14,15 | 14,45 | 14,05 | 14,20 | -1,39% | 6.283,00 |
| 28.02.2025 | 14,50 | 14,58 | 14,20 | 14,40 | -1,03% | 3.440,00 |
| 27.02.2025 | 14,35 | 14,70 | 14,35 | 14,55 | 1,04% | 2.132,00 |
| 26.02.2025 | 14,35 | 14,75 | 14,25 | 14,40 | 0,52% | 2.142,00 |
| 25.02.2025 | 14,25 | 14,45 | 14,20 | 14,33 | 0,88% | 1.077,00 |
| 24.02.2025 | 14,40 | 14,55 | 14,00 | 14,20 | -1,56% | 3.367,00 |
| 21.02.2025 | 14,40 | 14,75 | 14,25 | 14,43 | 0,17% | 2.341,00 |
| 20.02.2025 | 14,38 | 14,55 | 14,25 | 14,40 | 0,17% | 1.262,00 |
| 19.02.2025 | 14,95 | 15,10 | 14,30 | 14,38 | -2,87% | 4.599,00 |
| 18.02.2025 | 14,55 | 14,80 | 14,50 | 14,80 | 1,72% | 2.763,00 |
| 17.02.2025 | 14,05 | 14,70 | 14,05 | 14,55 | 2,46% | 5.038,00 |
| 14.02.2025 | 14,58 | 14,70 | 14,15 | 14,20 | -2,74% | 1.280,00 |
| 13.02.2025 | 14,00 | 14,83 | 13,85 | 14,60 | 4,47% | 4.017,00 |
| 12.02.2025 | 14,60 | 14,65 | 13,75 | 13,98 | -4,28% | 4.879,00 |
| 11.02.2025 | 14,65 | 14,75 | 14,30 | 14,60 | -0,34% | 1.284,00 |
| 10.02.2025 | 14,08 | 14,75 | 14,00 | 14,65 | 4,09% | 5.928,00 |
| 07.02.2025 | 13,98 | 14,60 | 13,90 | 14,08 | 0,72% | 4.265,00 |
| 06.02.2025 | 14,75 | 14,90 | 13,50 | 13,98 | -5,57% | 10.602,00 |
| 05.02.2025 | 14,95 | 15,10 | 14,65 | 14,80 | -1,00% | 666,00 |
| 04.02.2025 | 15,00 | 15,10 | 14,50 | 14,95 | 1,01% | 1.269,00 |
| 03.02.2025 | 14,63 | 15,50 | 14,35 | 14,80 | 0,68% | 4.858,00 |
| 31.01.2025 | 14,90 | 14,95 | 14,33 | 14,70 | -1,34% | 6.309,00 |
| 30.01.2025 | 14,95 | 15,23 | 14,85 | 14,90 | -0,33% | 352,00 |
| 29.01.2025 | 15,05 | 15,18 | 14,85 | 14,95 | -0,66% | 1.287,00 |
| 28.01.2025 | 14,95 | 15,20 | 14,78 | 15,05 | 0,67% | 2.190,00 |
| 27.01.2025 | 14,63 | 15,48 | 13,75 | 14,95 | 2,40% | 15.482,00 |
| 24.01.2025 | 15,30 | 15,45 | 14,50 | 14,60 | -3,31% | 4.814,00 |
| 23.01.2025 | 15,30 | 15,40 | 14,90 | 15,10 | -0,82% | 4.373,00 |
| 22.01.2025 | 15,25 | 15,40 | 15,05 | 15,23 | -0,16% | 2.905,00 |
| 21.01.2025 | 15,65 | 15,65 | 15,10 | 15,25 | -2,40% | 4.839,00 |
| 20.01.2025 | 15,80 | 15,98 | 15,55 | 15,63 | -1,11% | 1.733,00 |
| 17.01.2025 | 15,70 | 16,23 | 15,28 | 15,80 | 1,61% | 2.742,00 |
| 16.01.2025 | 15,80 | 15,95 | 15,45 | 15,55 | -1,58% | 1.385,00 |
| 15.01.2025 | 15,65 | 15,90 | 15,25 | 15,80 | 1,94% | 5.259,00 |
| 14.01.2025 | 15,08 | 15,65 | 15,08 | 15,50 | 2,82% | 1.176,00 |
| 13.01.2025 | 15,45 | 15,75 | 14,90 | 15,08 | -2,43% | 3.425,00 |
| 10.01.2025 | 15,20 | 15,95 | 15,20 | 15,45 | -0,96% | 1.992,00 |
| 09.01.2025 | 15,73 | 15,78 | 15,40 | 15,60 | -0,64% | 4.282,00 |
| 08.01.2025 | 16,25 | 16,43 | 15,70 | 15,70 | -3,68% | 4.302,00 |
| 07.01.2025 | 16,53 | 16,65 | 16,20 | 16,30 | -1,36% | 5.066,00 |
| 06.01.2025 | 16,55 | 16,58 | 16,35 | 16,53 | -0,75% | 3.751,00 |
| 03.01.2025 | 16,43 | 16,95 | 16,40 | 16,65 | 1,37% | 2.432,00 |
| 02.01.2025 | 16,40 | 16,53 | 15,90 | 16,43 | -1,65% | 1.029,00 |
| 30.12.2024 | 15,90 | 16,75 | 15,90 | 16,70 | 3,41% | 2.599,00 |
| 27.12.2024 | 16,13 | 16,38 | 15,80 | 16,15 | 0,00% | 4.326,00 |
| 23.12.2024 | 15,90 | 16,95 | 15,40 | 16,15 | 2,70% | 4.687,00 |
| 20.12.2024 | 16,00 | 16,00 | 14,55 | 15,73 | -0,94% | 10.497,00 |
| 19.12.2024 | 15,75 | 16,20 | 15,60 | 15,88 | 2,09% | 964,00 |
| 18.12.2024 | 16,20 | 16,20 | 15,30 | 15,55 | -4,01% | 6.642,00 |
| 17.12.2024 | 16,45 | 16,45 | 16,10 | 16,20 | -1,52% | 1.315,00 |
| 16.12.2024 | 16,35 | 16,45 | 16,25 | 16,45 | 0,92% | 2.129,00 |
| 13.12.2024 | 16,45 | 16,73 | 16,30 | 16,30 | -0,91% | 2.374,00 |
| 12.12.2024 | 16,40 | 16,65 | 16,30 | 16,45 | 0,30% | 646,00 |
| 11.12.2024 | 16,68 | 16,85 | 16,30 | 16,40 | -1,06% | 1.055,00 |
| 10.12.2024 | 16,30 | 16,70 | 16,20 | 16,58 | 1,07% | 1.693,00 |
| 09.12.2024 | 16,70 | 16,85 | 16,30 | 16,40 | -1,65% | 3.383,00 |
| 06.12.2024 | 15,98 | 16,80 | 15,65 | 16,68 | 4,38% | 10.819,00 |
| 05.12.2024 | 16,20 | 16,60 | 15,90 | 15,98 | -2,44% | 1.736,00 |
| 04.12.2024 | 15,93 | 16,68 | 15,65 | 16,38 | 2,50% | 4.972,00 |
| 03.12.2024 | 16,60 | 16,75 | 15,25 | 15,98 | -3,18% | 12.322,00 |
| 02.12.2024 | 15,90 | 16,50 | 15,40 | 16,50 | 3,77% | 4.953,00 |
| 29.11.2024 | 15,95 | 16,00 | 15,75 | 15,90 | -0,62% | 3.729,00 |
| 28.11.2024 | 16,20 | 16,30 | 15,55 | 16,00 | -1,54% | 7.929,00 |
| 27.11.2024 | 16,50 | 16,80 | 16,15 | 16,25 | -1,81% | 4.797,00 |
| 26.11.2024 | 16,35 | 16,65 | 16,25 | 16,55 | 2,16% | 2.743,00 |
| 25.11.2024 | 16,60 | 16,70 | 16,20 | 16,20 | -2,41% | 4.520,00 |
| 22.11.2024 | 16,35 | 16,60 | 16,20 | 16,60 | 1,53% | 4.242,00 |
| 21.11.2024 | 17,30 | 17,30 | 16,15 | 16,35 | -5,49% | 7.289,00 |
| 20.11.2024 | 17,65 | 18,00 | 17,10 | 17,30 | -4,16% | 6.072,00 |
| 19.11.2024 | 16,90 | 18,40 | 16,90 | 18,05 | 7,44% | 30.408,00 |
| 18.11.2024 | 16,30 | 17,05 | 16,30 | 16,80 | 2,44% | 3.054,00 |
| 15.11.2024 | 16,50 | 16,50 | 16,40 | 16,40 | -1,80% | 689,00 |
| 14.11.2024 | 16,45 | 16,85 | 16,15 | 16,70 | 1,21% | 5.045,00 |
| 13.11.2024 | 16,20 | 16,50 | 16,15 | 16,50 | 1,85% | 987,00 |
| 12.11.2024 | 16,30 | 16,50 | 16,10 | 16,20 | 0,62% | 2.291,00 |
| 11.11.2024 | 16,55 | 16,75 | 15,90 | 16,10 | -2,13% | 10.203,00 |