16,125€
2,54%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 16,10 | 16,70 | 16,05 | 16,45 | 0,92% | 2.474,00 |
| 07.11.2024 | 16,45 | 16,70 | 16,05 | 16,30 | -1,81% | 3.738,00 |
| 06.11.2024 | 16,50 | 17,05 | 16,45 | 16,60 | -0,30% | 4.140,00 |
| 05.11.2024 | 16,60 | 16,75 | 16,05 | 16,65 | 0,30% | 4.211,00 |
| 04.11.2024 | 16,65 | 16,65 | 16,30 | 16,60 | -2,06% | 2.942,00 |
| 01.11.2024 | 16,85 | 17,15 | 16,45 | 16,95 | 1,80% | 2.901,00 |
| 31.10.2024 | 17,50 | 17,50 | 16,35 | 16,65 | -5,13% | 3.489,00 |
| 30.10.2024 | 17,65 | 17,65 | 17,35 | 17,55 | -1,40% | 2.669,00 |
| 29.10.2024 | 17,75 | 18,10 | 17,50 | 17,80 | -0,56% | 8.794,00 |
| 28.10.2024 | 17,60 | 18,25 | 17,35 | 17,90 | 2,87% | 9.807,00 |
| 25.10.2024 | 17,25 | 17,60 | 17,20 | 17,40 | 1,46% | 8.020,00 |
| 24.10.2024 | 17,20 | 17,20 | 17,05 | 17,15 | 0,29% | 5.236,00 |
| 23.10.2024 | 17,25 | 17,25 | 17,00 | 17,10 | 3,01% | 1.299,00 |
| 22.10.2024 | 16,80 | 16,80 | 16,55 | 16,60 | 0,00% | 509,00 |
| 21.10.2024 | 16,65 | 16,90 | 16,60 | 16,60 | 0,30% | 738,00 |
| 18.10.2024 | 16,70 | 16,95 | 16,55 | 16,55 | 0,00% | 1.026,00 |
| 17.10.2024 | 17,00 | 17,10 | 16,55 | 16,55 | -2,07% | 1.053,00 |
| 16.10.2024 | 17,20 | 17,20 | 16,60 | 16,90 | -1,74% | 1.765,00 |
| 15.10.2024 | 17,95 | 17,95 | 16,75 | 17,20 | -3,37% | 4.588,00 |
| 14.10.2024 | 17,05 | 17,90 | 16,95 | 17,80 | 5,64% | 6.463,00 |
| 11.10.2024 | 16,45 | 16,95 | 16,45 | 16,85 | 3,69% | 2.988,00 |
| 10.10.2024 | 16,80 | 16,90 | 16,25 | 16,25 | -3,27% | 3.702,00 |
| 09.10.2024 | 15,95 | 16,80 | 15,85 | 16,80 | 5,00% | 12.367,00 |
| 08.10.2024 | 15,20 | 16,00 | 15,20 | 16,00 | 3,23% | 2.678,00 |
| 07.10.2024 | 16,35 | 16,55 | 15,15 | 15,50 | -4,62% | 11.044,00 |
| 04.10.2024 | 16,35 | 16,60 | 16,25 | 16,25 | -1,52% | 4.361,00 |
| 03.10.2024 | 17,10 | 17,10 | 16,25 | 16,50 | -2,08% | 3.917,00 |
| 02.10.2024 | 16,75 | 17,00 | 16,70 | 16,85 | 0,30% | 799,00 |
| 01.10.2024 | 16,80 | 17,25 | 16,70 | 16,80 | -0,59% | 2.019,00 |
| 30.09.2024 | 17,25 | 17,35 | 16,50 | 16,90 | -2,03% | 5.432,00 |
| 27.09.2024 | 17,65 | 17,65 | 16,80 | 17,25 | -1,71% | 7.998,00 |
| 26.09.2024 | 18,15 | 18,25 | 17,55 | 17,55 | -3,31% | 5.880,00 |
| 25.09.2024 | 17,85 | 18,35 | 17,85 | 18,15 | 1,11% | 1.748,00 |
| 24.09.2024 | 18,35 | 18,35 | 17,85 | 17,95 | -1,64% | 4.263,00 |
| 23.09.2024 | 17,35 | 18,25 | 17,35 | 18,25 | 5,19% | 4.330,00 |
| 20.09.2024 | 18,00 | 18,10 | 17,35 | 17,35 | -3,88% | 3.450,00 |
| 19.09.2024 | 17,95 | 18,45 | 17,85 | 18,05 | 2,56% | 6.681,00 |
| 18.09.2024 | 17,85 | 17,85 | 17,60 | 17,60 | -2,22% | 5.527,00 |
| 17.09.2024 | 17,10 | 18,15 | 17,10 | 18,00 | 4,05% | 4.258,00 |
| 16.09.2024 | 18,30 | 18,30 | 17,00 | 17,30 | -4,95% | 11.829,00 |
| 13.09.2024 | 18,00 | 18,60 | 17,55 | 18,20 | 1,39% | 8.276,00 |
| 12.09.2024 | 16,60 | 17,95 | 16,30 | 17,95 | 9,45% | 15.059,00 |
| 11.09.2024 | 16,10 | 16,60 | 16,05 | 16,40 | 0,92% | 3.327,00 |
| 10.09.2024 | 16,60 | 16,85 | 16,05 | 16,25 | -2,11% | 3.045,00 |
| 09.09.2024 | 16,50 | 16,80 | 16,40 | 16,60 | -0,60% | 8.107,00 |
| 06.09.2024 | 16,55 | 16,80 | 15,95 | 16,70 | 0,30% | 9.868,00 |
| 05.09.2024 | 16,20 | 17,00 | 16,20 | 16,65 | 4,06% | 6.629,00 |
| 04.09.2024 | 16,25 | 16,35 | 15,50 | 16,00 | -1,54% | 6.542,00 |
| 03.09.2024 | 14,90 | 17,30 | 14,90 | 16,25 | 10,17% | 20.867,00 |
| 02.09.2024 | 14,00 | 14,75 | 13,95 | 14,75 | 4,98% | 2.280,00 |
| 30.08.2024 | 13,85 | 14,25 | 13,85 | 14,05 | 1,44% | 2.587,00 |
| 29.08.2024 | 14,20 | 14,20 | 13,85 | 13,85 | -3,82% | 1.831,00 |
| 28.08.2024 | 14,70 | 14,70 | 14,05 | 14,40 | -3,68% | 2.773,00 |
| 27.08.2024 | 14,55 | 15,05 | 13,85 | 14,95 | 1,70% | 8.439,00 |
| 26.08.2024 | 14,00 | 14,70 | 13,95 | 14,70 | 4,63% | 1.628,00 |
| 23.08.2024 | 14,00 | 14,25 | 13,70 | 14,05 | 0,72% | 2.939,00 |
| 22.08.2024 | 14,50 | 14,80 | 13,85 | 13,95 | -4,45% | 5.251,00 |
| 21.08.2024 | 14,60 | 14,80 | 14,15 | 14,60 | 0,00% | 3.163,00 |
| 20.08.2024 | 14,85 | 14,85 | 14,50 | 14,60 | -0,68% | 707,00 |
| 19.08.2024 | 14,65 | 14,95 | 14,55 | 14,70 | 0,00% | 779,00 |
| 16.08.2024 | 14,60 | 14,90 | 14,60 | 14,70 | 1,38% | 2.464,00 |
| 15.08.2024 | 14,10 | 14,50 | 14,05 | 14,50 | 1,40% | 1.432,00 |
| 14.08.2024 | 14,30 | 14,40 | 14,10 | 14,30 | 1,42% | 1.519,00 |
| 13.08.2024 | 14,75 | 14,75 | 14,10 | 14,10 | -4,41% | 3.157,00 |
| 12.08.2024 | 14,60 | 14,75 | 14,50 | 14,75 | 0,34% | 2.074,00 |
| 09.08.2024 | 13,75 | 14,75 | 13,75 | 14,70 | 6,91% | 4.474,00 |
| 08.08.2024 | 13,65 | 13,75 | 13,30 | 13,75 | -1,43% | 3.457,00 |
| 07.08.2024 | 13,65 | 14,10 | 13,60 | 13,95 | 2,57% | 2.174,00 |
| 06.08.2024 | 14,30 | 14,30 | 13,50 | 13,60 | -4,90% | 3.495,00 |