13,240€
-5,29%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2025 | 13,64 | 13,64 | 12,95 | 13,50 | -0,59% | 6.727,00 |
| 29.07.2025 | 13,40 | 13,73 | 13,06 | 13,58 | 1,95% | 4.841,00 |
| 28.07.2025 | 13,57 | 13,58 | 13,01 | 13,32 | -2,20% | 4.229,00 |
| 25.07.2025 | 13,40 | 13,84 | 13,40 | 13,62 | 0,29% | 4.013,00 |
| 24.07.2025 | 13,76 | 13,76 | 13,12 | 13,58 | -1,09% | 6.690,00 |
| 23.07.2025 | 14,02 | 14,05 | 13,20 | 13,73 | -0,51% | 4.863,00 |
| 22.07.2025 | 14,20 | 14,30 | 13,72 | 13,80 | -0,86% | 2.105,00 |
| 21.07.2025 | 14,38 | 14,38 | 13,63 | 13,92 | -2,86% | 5.846,00 |
| 18.07.2025 | 14,25 | 14,38 | 13,83 | 14,33 | 0,35% | 6.103,00 |
| 17.07.2025 | 14,20 | 14,28 | 13,98 | 14,28 | -2,26% | 2.612,00 |
| 16.07.2025 | 14,52 | 14,76 | 14,10 | 14,61 | 0,69% | 11.030,00 |
| 15.07.2025 | 14,52 | 14,64 | 14,31 | 14,51 | -0,14% | 2.693,00 |
| 14.07.2025 | 14,42 | 14,59 | 14,32 | 14,53 | -0,75% | 3.386,00 |
| 11.07.2025 | 14,26 | 14,69 | 14,16 | 14,64 | 2,02% | 1.826,00 |
| 10.07.2025 | 14,28 | 14,69 | 12,49 | 14,35 | 0,14% | 10.204,00 |
| 09.07.2025 | 14,54 | 14,64 | 14,02 | 14,33 | -2,18% | 9.857,00 |
| 08.07.2025 | 15,00 | 15,02 | 14,45 | 14,65 | -2,33% | 930,00 |
| 07.07.2025 | 14,78 | 15,01 | 14,47 | 15,00 | 0,67% | 1.727,00 |
| 04.07.2025 | 14,76 | 15,06 | 14,54 | 14,90 | -0,07% | 1.385,00 |
| 03.07.2025 | 14,98 | 15,15 | 14,78 | 14,91 | -0,40% | 2.171,00 |
| 02.07.2025 | 14,78 | 15,07 | 14,50 | 14,97 | 2,60% | 1.168,00 |
| 01.07.2025 | 15,06 | 15,06 | 14,57 | 14,59 | -2,54% | 581,00 |
| 30.06.2025 | 15,06 | 15,08 | 14,49 | 14,97 | 0,60% | 3.613,00 |
| 27.06.2025 | 14,46 | 14,88 | 14,24 | 14,88 | 3,62% | 1.555,00 |
| 26.06.2025 | 14,32 | 14,48 | 14,24 | 14,36 | 0,14% | 1.619,00 |
| 25.06.2025 | 14,70 | 14,98 | 14,24 | 14,34 | -2,45% | 1.736,00 |
| 24.06.2025 | 14,28 | 15,04 | 14,16 | 14,70 | 3,16% | 3.767,00 |
| 23.06.2025 | 14,02 | 14,48 | 14,02 | 14,25 | 0,64% | 1.781,00 |
| 20.06.2025 | 14,54 | 14,54 | 14,04 | 14,16 | -1,67% | 3.742,00 |
| 19.06.2025 | 14,62 | 14,76 | 14,26 | 14,40 | -1,50% | 2.707,00 |
| 18.06.2025 | 14,40 | 14,76 | 14,20 | 14,62 | 1,53% | 1.667,00 |
| 17.06.2025 | 14,86 | 14,88 | 14,32 | 14,40 | -1,50% | 2.797,00 |
| 16.06.2025 | 15,08 | 15,16 | 14,34 | 14,62 | -3,05% | 3.669,00 |
| 13.06.2025 | 14,90 | 15,32 | 14,76 | 15,08 | 0,67% | 3.851,00 |
| 12.06.2025 | 15,16 | 15,52 | 14,92 | 14,98 | -0,60% | 2.799,00 |
| 11.06.2025 | 15,16 | 15,50 | 14,98 | 15,07 | 0,00% | 2.316,00 |
| 10.06.2025 | 15,24 | 15,70 | 14,96 | 15,07 | -2,02% | 3.975,00 |
| 09.06.2025 | 16,26 | 16,37 | 15,24 | 15,38 | -4,77% | 8.860,00 |
| 06.06.2025 | 15,60 | 16,48 | 15,14 | 16,15 | 3,86% | 13.063,00 |
| 05.06.2025 | 14,82 | 15,97 | 14,54 | 15,55 | 6,36% | 21.972,00 |
| 04.06.2025 | 14,36 | 14,73 | 14,22 | 14,62 | 2,74% | 4.433,00 |
| 03.06.2025 | 14,45 | 14,56 | 14,07 | 14,23 | -1,32% | 4.982,00 |
| 02.06.2025 | 13,36 | 14,68 | 13,22 | 14,42 | 6,66% | 13.904,00 |
| 30.05.2025 | 14,20 | 14,30 | 12,76 | 13,52 | -4,52% | 20.339,00 |
| 29.05.2025 | 14,60 | 14,60 | 13,50 | 14,16 | -2,01% | 7.124,00 |
| 28.05.2025 | 14,78 | 14,78 | 14,02 | 14,45 | -1,77% | 7.253,00 |
| 27.05.2025 | 14,58 | 14,71 | 14,48 | 14,71 | 0,20% | 1.167,00 |
| 26.05.2025 | 14,82 | 14,98 | 14,28 | 14,68 | -1,48% | 1.488,00 |
| 23.05.2025 | 14,76 | 14,98 | 14,24 | 14,90 | 0,27% | 4.240,00 |
| 22.05.2025 | 14,89 | 14,98 | 14,74 | 14,86 | -0,54% | 1.702,00 |
| 21.05.2025 | 14,15 | 15,00 | 14,02 | 14,94 | 5,66% | 8.797,00 |
| 20.05.2025 | 14,56 | 14,86 | 13,99 | 14,14 | -3,35% | 8.175,00 |
| 19.05.2025 | 14,46 | 15,38 | 14,36 | 14,63 | 0,21% | 3.891,00 |
| 16.05.2025 | 14,82 | 14,95 | 14,24 | 14,60 | -1,35% | 4.474,00 |
| 15.05.2025 | 14,59 | 15,57 | 14,26 | 14,80 | -0,94% | 7.395,00 |
| 14.05.2025 | 15,22 | 15,22 | 14,49 | 14,94 | 0,40% | 5.196,00 |
| 13.05.2025 | 14,90 | 15,95 | 14,60 | 14,88 | 0,54% | 2.908,00 |
| 12.05.2025 | 15,18 | 15,34 | 14,60 | 14,80 | -3,83% | 2.539,00 |
| 09.05.2025 | 15,24 | 15,44 | 14,69 | 15,39 | 1,72% | 2.976,00 |
| 08.05.2025 | 14,67 | 16,12 | 14,30 | 15,13 | 2,23% | 1.264,00 |
| 07.05.2025 | 14,90 | 15,55 | 14,52 | 14,80 | -0,74% | 6.535,00 |
| 06.05.2025 | 15,58 | 16,21 | 14,48 | 14,91 | -3,68% | 6.373,00 |
| 05.05.2025 | 16,02 | 16,28 | 15,06 | 15,48 | -3,37% | 8.472,00 |
| 02.05.2025 | 16,72 | 16,86 | 16,02 | 16,02 | -3,61% | 3.863,00 |
| 30.04.2025 | 16,71 | 16,71 | 16,42 | 16,62 | -1,48% | 5.941,00 |
| 29.04.2025 | 16,32 | 17,50 | 16,09 | 16,87 | 4,26% | 11.059,00 |
| 28.04.2025 | 16,18 | 16,74 | 15,80 | 16,18 | 0,87% | 4.022,00 |
| 25.04.2025 | 15,76 | 16,40 | 15,62 | 16,04 | 2,49% | 5.352,00 |
| 24.04.2025 | 15,98 | 16,19 | 15,47 | 15,65 | -1,26% | 2.313,00 |
| 23.04.2025 | 16,16 | 16,86 | 15,72 | 15,85 | -1,31% | 4.048,00 |
| 22.04.2025 | 17,08 | 17,08 | 15,94 | 16,06 | -5,08% | 4.980,00 |
| 17.04.2025 | 16,32 | 17,23 | 16,18 | 16,92 | 3,74% | 9.415,00 |
| 16.04.2025 | 15,44 | 16,34 | 15,44 | 16,31 | 5,16% | - |
| 15.04.2025 | 15,55 | 15,64 | 15,36 | 15,51 | 0,19% | 2.664,00 |
| 14.04.2025 | 15,21 | 15,66 | 14,92 | 15,48 | 2,79% | 5.358,00 |
| 11.04.2025 | 14,93 | 15,50 | 14,74 | 15,06 | 1,41% | 5.817,00 |
| 10.04.2025 | 14,88 | 15,08 | 14,21 | 14,85 | 0,81% | 4.962,00 |
| 09.04.2025 | 13,94 | 14,94 | 13,49 | 14,73 | 5,14% | 4.657,00 |
| 08.04.2025 | 14,02 | 14,57 | 13,70 | 14,01 | 0,94% | 1.495,00 |
| 07.04.2025 | 13,95 | 14,06 | 12,86 | 13,88 | -1,39% | 8.638,00 |
| 04.04.2025 | 15,38 | 15,40 | 13,80 | 14,08 | -9,05% | 9.761,00 |
| 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 |