18,960€
-1,76%
Echtzeit-Aktienkurs M1 KLINIKEN AG O.N.
Bid:
Ask:
Aktienkurse zur M1 KLINIKEN AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 19,36 | 19,48 | 18,82 | 18,85 | -2,33% | 856,00 |
| 05.11.2026 | 18,92 | 19,34 | 18,81 | 19,30 | 1,10% | 620,00 |
| 04.11.2026 | 19,02 | 19,33 | 19,02 | 19,09 | -0,26% | 301,00 |
| 03.11.2026 | 19,19 | 19,39 | 19,09 | 19,14 | 0,05% | 502,00 |
| 02.11.2026 | 19,44 | 19,56 | 19,10 | 19,13 | -0,93% | 673,00 |
| 30.10.2026 | 19,66 | 19,66 | 19,23 | 19,31 | 0,89% | 6,00 |
| 29.10.2026 | 19,40 | 19,44 | 19,13 | 19,14 | -2,10% | 272,00 |
| 28.10.2026 | 19,60 | 19,73 | 19,33 | 19,55 | 0,05% | 470,00 |
| 26.10.2026 | 19,64 | 19,64 | 19,46 | 19,54 | 1,14% | 10,00 |
| 23.10.2026 | 19,44 | 19,44 | 19,32 | 19,32 | -0,16% | - |
| 22.10.2026 | 19,86 | 19,96 | 19,35 | 19,35 | 0,89% | 175,00 |
| 21.10.2026 | 19,02 | 19,53 | 19,02 | 19,18 | -2,04% | 451,00 |
| 20.10.2026 | 19,58 | 19,58 | 19,56 | 19,58 | -1,56% | - |
| 19.10.2026 | 20,05 | 20,05 | 19,82 | 19,89 | -0,85% | 530,00 |
| 16.10.2026 | 20,10 | 20,20 | 19,86 | 20,06 | -0,20% | 330,00 |
| 15.10.2026 | 20,05 | 20,28 | 19,80 | 20,10 | 1,46% | 2.248,00 |
| 13.10.2026 | 19,66 | 19,87 | 19,65 | 19,81 | 1,23% | 4.794,00 |
| 12.10.2026 | 19,72 | 19,80 | 19,54 | 19,57 | -0,66% | 1.468,00 |
| 09.10.2026 | 20,30 | 20,30 | 19,56 | 19,70 | -1,65% | 1.529,00 |
| 08.10.2026 | 20,06 | 20,13 | 19,93 | 20,03 | -0,22% | 1.354,00 |
| 07.10.2026 | 20,43 | 20,43 | 20,05 | 20,08 | -1,11% | 1.760,00 |
| 05.10.2026 | 21,00 | 21,25 | 20,11 | 20,30 | 2,53% | 716,00 |
| 02.10.2026 | 20,00 | 20,20 | 19,80 | 19,80 | -1,61% | 74,00 |
| 01.10.2026 | 20,65 | 20,65 | 20,07 | 20,13 | -2,19% | 282,00 |
| 30.09.2026 | 20,85 | 20,85 | 20,46 | 20,58 | -0,36% | 531,00 |
| 29.09.2026 | 20,80 | 21,08 | 20,28 | 20,65 | 1,75% | 1.550,00 |
| 28.09.2026 | 20,20 | 20,60 | 19,94 | 20,30 | 0,47% | 780,00 |
| 25.09.2026 | 20,25 | 20,55 | 20,00 | 20,20 | 1,71% | 741,00 |
| 22.09.2026 | 19,96 | 20,05 | 19,64 | 19,86 | 0,25% | 1.619,00 |
| 21.09.2026 | 19,82 | 20,05 | 19,70 | 19,81 | -3,83% | 646,00 |
| 18.09.2026 | 20,60 | 20,60 | 20,53 | 20,60 | -2,14% | 204,00 |
| 17.09.2026 | 21,30 | 21,30 | 20,98 | 21,05 | 1,57% | - |
| 16.09.2026 | 20,50 | 20,75 | 20,40 | 20,73 | -0,12% | 1.651,00 |
| 11.09.2026 | 20,85 | 20,85 | 20,65 | 20,75 | 1,47% | 452,00 |
| 10.09.2026 | 20,48 | 20,48 | 20,45 | 20,45 | 2,48% | 100,00 |
| 08.09.2026 | 19,88 | 20,05 | 19,72 | 19,96 | -0,72% | 82,00 |
| 07.09.2026 | 20,25 | 20,30 | 19,77 | 20,10 | 2,66% | 2.820,00 |
| 04.09.2026 | 19,90 | 19,90 | 19,48 | 19,58 | -1,29% | 1.257,00 |
| 03.09.2026 | 19,24 | 20,80 | 18,70 | 19,84 | 5,23% | 11.002,00 |
| 02.09.2026 | 18,92 | 18,92 | 18,83 | 18,85 | 0,00% | - |
| 01.09.2026 | 19,12 | 19,12 | 18,84 | 18,85 | -1,52% | - |
| 31.08.2026 | 19,12 | 19,28 | 18,90 | 19,14 | 0,90% | 358,00 |
| 28.08.2026 | 18,50 | 19,02 | 18,50 | 18,97 | 3,60% | 550,00 |
| 26.08.2026 | 18,35 | 18,50 | 18,12 | 18,31 | -0,27% | 528,00 |
| 25.08.2026 | 18,12 | 18,52 | 18,12 | 18,36 | 0,05% | 32,00 |
| 21.08.2026 | 18,20 | 18,52 | 18,20 | 18,35 | -0,76% | 427,00 |
| 19.08.2026 | 18,52 | 18,68 | 18,40 | 18,49 | -1,23% | 20,00 |
| 17.08.2026 | 18,50 | 18,80 | 18,39 | 18,72 | 2,69% | 742,00 |
| 14.08.2026 | 18,22 | 18,34 | 18,21 | 18,23 | -0,55% | - |
| 13.08.2026 | 18,69 | 18,80 | 17,56 | 18,33 | -2,50% | 701,00 |
| 12.08.2026 | 19,00 | 19,02 | 18,68 | 18,80 | -0,74% | 1.327,00 |
| 11.08.2026 | 18,80 | 19,00 | 18,80 | 18,94 | -0,79% | - |
| 10.08.2026 | 19,10 | 19,14 | 19,09 | 19,09 | -0,05% | 1.601,00 |
| 07.08.2026 | 18,84 | 19,18 | 18,83 | 19,10 | 0,90% | 1.143,00 |
| 05.08.2026 | 19,00 | 19,00 | 18,78 | 18,93 | 0,16% | - |
| 04.08.2026 | 18,79 | 18,90 | 18,66 | 18,90 | 0,05% | 1.051,00 |
| 03.08.2026 | 19,14 | 19,16 | 18,25 | 18,89 | -1,31% | 629,00 |
| 31.07.2026 | 18,72 | 19,21 | 18,72 | 19,14 | 1,27% | 1.342,00 |
| 30.07.2026 | 18,85 | 19,00 | 18,82 | 18,90 | 0,21% | 1.289,00 |
| 29.07.2026 | 17,90 | 19,10 | 17,70 | 18,86 | 5,13% | 3.461,00 |
| 28.07.2026 | 17,82 | 18,03 | 17,71 | 17,94 | 3,28% | 125,00 |
| 24.07.2026 | 17,02 | 17,52 | 16,84 | 17,37 | -0,23% | 307,00 |
| 22.07.2026 | 17,70 | 17,70 | 17,39 | 17,41 | -1,14% | 151,00 |
| 21.07.2026 | 18,11 | 18,11 | 17,00 | 17,61 | -3,88% | 5.398,00 |
| 20.07.2026 | 18,13 | 18,42 | 17,88 | 18,32 | 1,72% | 975,00 |
| 16.07.2026 | 18,28 | 18,28 | 17,79 | 18,01 | -0,99% | 516,00 |
| 15.07.2026 | 18,44 | 18,56 | 18,18 | 18,19 | 0,44% | 2.109,00 |
| 13.07.2026 | 18,18 | 18,18 | 18,04 | 18,11 | -4,63% | 636,00 |
| 10.07.2026 | 19,16 | 19,16 | 18,90 | 18,99 | 3,77% | 3.024,00 |
| 08.07.2026 | 18,52 | 18,84 | 18,12 | 18,30 | -6,11% | 864,00 |
| 06.07.2026 | 19,00 | 19,60 | 18,84 | 19,49 | 2,47% | 8.230,00 |
| 03.07.2026 | 18,42 | 19,02 | 18,10 | 19,02 | -1,65% | 4.236,00 |
| 02.07.2026 | 18,78 | 19,34 | 18,40 | 19,34 | 0,73% | 634,00 |
| 01.07.2026 | 19,19 | 19,36 | 19,02 | 19,20 | 2,24% | 118,00 |
| 30.06.2026 | 18,92 | 18,92 | 18,64 | 18,78 | 1,79% | 64,00 |
| 29.06.2026 | 18,68 | 18,79 | 18,44 | 18,45 | -1,13% | 3.774,00 |
| 26.06.2026 | 18,34 | 18,66 | 18,24 | 18,66 | 2,64% | 1.278,00 |
| 25.06.2026 | 18,03 | 18,34 | 17,98 | 18,18 | -0,98% | 35,00 |
| 24.06.2026 | 18,28 | 18,37 | 18,24 | 18,36 | 0,44% | 250,00 |
| 22.06.2026 | 18,08 | 18,28 | 17,90 | 18,28 | -0,05% | 2.050,00 |
| 18.06.2026 | 18,42 | 18,66 | 18,29 | 18,29 | 0,16% | 10,00 |
| 16.06.2026 | 18,40 | 18,40 | 18,07 | 18,26 | 1,90% | 1,00 |
| 15.06.2026 | 17,58 | 18,08 | 17,46 | 17,92 | 2,46% | 830,00 |
| 12.06.2026 | 17,43 | 17,62 | 17,12 | 17,49 | -2,67% | 2.613,00 |
| 11.06.2026 | 18,20 | 18,30 | 17,53 | 17,97 | -0,99% | 2.443,00 |
| 10.06.2026 | 18,35 | 18,35 | 18,04 | 18,15 | -0,17% | 1.594,00 |
| 09.06.2026 | 18,06 | 18,28 | 17,94 | 18,18 | 0,83% | 627,00 |
| 08.06.2026 | 18,32 | 18,32 | 17,52 | 18,03 | -0,28% | 1.920,00 |
| 05.06.2026 | 17,62 | 18,36 | 17,48 | 18,08 | -0,77% | 273,00 |
| 04.06.2026 | 18,64 | 18,65 | 17,40 | 18,22 | -2,41% | 1.912,00 |
| 03.06.2026 | 19,50 | 19,50 | 18,64 | 18,67 | -3,11% | 1.905,00 |
| 02.06.2026 | 19,64 | 19,64 | 18,92 | 19,27 | -0,10% | 4.883,00 |
| 01.06.2026 | 18,96 | 19,64 | 18,74 | 19,29 | 1,85% | 2.208,00 |
| 29.05.2026 | 18,88 | 19,12 | 18,87 | 18,94 | -0,21% | 397,00 |
| 28.05.2026 | 18,74 | 19,02 | 18,72 | 18,98 | -0,11% | 335,00 |
| 26.05.2026 | 18,92 | 19,14 | 18,72 | 19,00 | 0,16% | 4.630,00 |
| 25.05.2026 | 19,06 | 19,06 | 18,94 | 18,97 | 1,01% | 984,00 |
| 22.05.2026 | 19,22 | 19,22 | 18,74 | 18,78 | -0,90% | 1.890,00 |
| 21.05.2026 | 18,85 | 18,96 | 18,82 | 18,95 | 0,64% | 2.976,00 |
| 19.05.2026 | 18,86 | 19,12 | 18,56 | 18,83 | -1,26% | 1.656,00 |