19,140€
1,27%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.05.2026 | 19,46 | 19,46 | 18,57 | 19,07 | 6,83% | 3.168,00 |
| 14.05.2026 | 17,98 | 18,04 | 17,75 | 17,85 | -2,35% | 600,00 |
| 13.05.2026 | 18,06 | 18,48 | 18,03 | 18,28 | 5,48% | 3.855,00 |
| 11.05.2026 | 17,54 | 17,54 | 17,29 | 17,33 | -2,31% | 215,00 |
| 08.05.2026 | 17,86 | 17,86 | 17,74 | 17,74 | 0,23% | 3,00 |
| 07.05.2026 | 17,62 | 17,80 | 17,49 | 17,70 | 0,45% | 428,00 |
| 06.05.2026 | 17,34 | 17,63 | 17,22 | 17,62 | 1,85% | 119,00 |
| 05.05.2026 | 17,30 | 17,38 | 17,12 | 17,30 | 0,23% | 2.259,00 |
| 04.05.2026 | 17,42 | 17,42 | 17,06 | 17,26 | 1,83% | 2.683,00 |
| 30.04.2026 | 16,42 | 17,06 | 16,33 | 16,95 | 3,99% | 1.857,00 |
| 29.04.2026 | 16,44 | 16,58 | 16,30 | 16,30 | -0,12% | 953,00 |
| 28.04.2026 | 16,30 | 16,50 | 16,24 | 16,32 | -0,24% | 2.360,00 |
| 27.04.2026 | 16,32 | 16,48 | 16,20 | 16,36 | 0,86% | 1.283,00 |
| 24.04.2026 | 16,34 | 16,34 | 16,12 | 16,22 | -0,73% | 700,00 |
| 23.04.2026 | 16,96 | 16,96 | 16,18 | 16,34 | 1,49% | 1.236,00 |
| 22.04.2026 | 15,60 | 16,26 | 15,36 | 16,10 | 7,19% | 1.750,00 |
| 21.04.2026 | 14,93 | 15,12 | 14,93 | 15,02 | 1,35% | 1.227,00 |
| 20.04.2026 | 15,10 | 15,14 | 14,82 | 14,82 | -2,11% | 384,00 |
| 17.04.2026 | 14,88 | 15,14 | 14,88 | 15,14 | 1,00% | 34,00 |
| 16.04.2026 | 15,00 | 15,29 | 14,88 | 14,99 | -2,91% | 155,00 |
| 15.04.2026 | 15,10 | 15,69 | 15,10 | 15,44 | 1,25% | 209,00 |
| 14.04.2026 | 15,18 | 15,25 | 14,83 | 15,25 | 0,00% | 324,00 |
| 13.04.2026 | 15,54 | 15,89 | 15,09 | 15,25 | 4,38% | 1.375,00 |
| 10.04.2026 | 14,62 | 14,77 | 14,61 | 14,61 | -0,81% | 1,00 |
| 09.04.2026 | 14,73 | 14,75 | 14,60 | 14,73 | -1,54% | 40,00 |
| 08.04.2026 | 15,64 | 15,80 | 14,96 | 14,96 | -2,60% | 712,00 |
| 07.04.2026 | 15,40 | 15,42 | 15,01 | 15,36 | 0,79% | 811,00 |
| 02.04.2026 | 14,72 | 15,38 | 14,70 | 15,24 | 3,39% | 2.986,00 |
| 01.04.2026 | 14,88 | 14,88 | 14,60 | 14,74 | -0,94% | 807,00 |
| 31.03.2026 | 14,38 | 14,90 | 14,32 | 14,88 | 3,05% | 1.535,00 |
| 30.03.2026 | 13,85 | 14,56 | 13,84 | 14,44 | 3,88% | 418,00 |
| 27.03.2026 | 14,02 | 14,36 | 13,70 | 13,90 | -1,07% | 1.783,00 |
| 26.03.2026 | 14,80 | 14,80 | 13,91 | 14,05 | -3,17% | 1.625,00 |
| 25.03.2026 | 14,16 | 14,60 | 14,16 | 14,51 | 0,69% | 1.656,00 |
| 24.03.2026 | 14,58 | 14,59 | 14,39 | 14,41 | 1,12% | - |
| 23.03.2026 | 14,38 | 14,44 | 14,21 | 14,25 | -1,72% | 1.391,00 |
| 20.03.2026 | 14,70 | 14,70 | 14,36 | 14,50 | 0,21% | 2.461,00 |
| 19.03.2026 | 14,90 | 15,14 | 14,36 | 14,47 | -4,80% | 3.517,00 |
| 18.03.2026 | 15,32 | 15,40 | 15,03 | 15,20 | -1,17% | 1.565,00 |
| 17.03.2026 | 15,48 | 15,48 | 15,26 | 15,38 | -0,06% | 956,00 |
| 16.03.2026 | 14,72 | 15,44 | 14,72 | 15,39 | 3,71% | 928,00 |
| 13.03.2026 | 15,37 | 15,37 | 14,72 | 14,84 | -3,51% | 1.866,00 |
| 12.03.2026 | 15,55 | 15,55 | 15,28 | 15,38 | -1,35% | 610,00 |
| 11.03.2026 | 15,74 | 15,74 | 15,57 | 15,59 | -2,01% | 200,00 |
| 10.03.2026 | 15,46 | 16,05 | 15,46 | 15,91 | 4,40% | 601,00 |
| 09.03.2026 | 15,54 | 15,61 | 15,04 | 15,24 | -1,93% | 1.783,00 |
| 06.03.2026 | 15,69 | 15,81 | 15,51 | 15,54 | -2,51% | 2.983,00 |
| 05.03.2026 | 16,02 | 16,13 | 15,75 | 15,94 | -0,99% | 3.597,00 |
| 04.03.2026 | 16,38 | 16,50 | 16,10 | 16,10 | -1,95% | 1.065,00 |
| 03.03.2026 | 16,92 | 17,12 | 16,42 | 16,42 | -3,58% | 2.616,00 |
| 02.03.2026 | 17,30 | 17,42 | 16,90 | 17,03 | 3,90% | 1.282,00 |
| 27.02.2026 | 16,28 | 16,41 | 16,24 | 16,39 | -0,18% | 5,00 |
| 26.02.2026 | 16,07 | 16,48 | 16,07 | 16,42 | 1,61% | 679,00 |
| 25.02.2026 | 16,25 | 16,25 | 16,15 | 16,16 | -0,55% | 150,00 |
| 24.02.2026 | 16,02 | 16,59 | 15,98 | 16,25 | 1,75% | 1.750,00 |
| 23.02.2026 | 16,05 | 16,53 | 15,97 | 15,97 | 1,46% | 3.360,00 |
| 20.02.2026 | 15,94 | 15,98 | 15,48 | 15,74 | -1,44% | 2.578,00 |