17,620€
-0,45%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.02.2026 | 16,18 | 16,26 | 15,78 | 15,97 | -2,02% | 2.827,00 |
| 18.02.2026 | 16,30 | 16,31 | 16,29 | 16,30 | -1,09% | - |
| 17.02.2026 | 16,32 | 16,54 | 16,18 | 16,48 | 0,98% | 1.577,00 |
| 16.02.2026 | 16,70 | 16,70 | 16,18 | 16,32 | -1,57% | 2.936,00 |
| 13.02.2026 | 16,74 | 16,74 | 16,45 | 16,58 | -0,96% | 600,00 |
| 12.02.2026 | 16,72 | 16,86 | 16,50 | 16,74 | 0,84% | 568,00 |
| 11.02.2026 | 16,78 | 17,02 | 16,60 | 16,60 | -1,78% | 284,00 |
| 10.02.2026 | 17,10 | 17,22 | 16,88 | 16,90 | -1,63% | 2.685,00 |
| 09.02.2026 | 17,00 | 17,48 | 17,00 | 17,18 | 1,18% | 341,00 |
| 06.02.2026 | 16,31 | 17,36 | 16,31 | 16,98 | 3,41% | 2.276,00 |
| 05.02.2026 | 17,07 | 17,18 | 16,36 | 16,42 | -3,75% | 3.752,00 |
| 04.02.2026 | 17,28 | 17,74 | 17,06 | 17,06 | -3,62% | 286,00 |
| 03.02.2026 | 18,06 | 18,06 | 17,52 | 17,70 | -2,69% | 210,00 |
| 02.02.2026 | 18,42 | 18,62 | 18,02 | 18,19 | 5,82% | 1.245,00 |
| 30.01.2026 | 16,98 | 17,32 | 16,97 | 17,19 | 1,96% | 352,00 |
| 29.01.2026 | 17,16 | 17,32 | 16,85 | 16,86 | -1,35% | 531,00 |
| 28.01.2026 | 17,09 | 17,18 | 16,80 | 17,09 | -0,64% | 2.480,00 |
| 27.01.2026 | 17,20 | 17,35 | 17,04 | 17,20 | 0,64% | 127,00 |
| 26.01.2026 | 17,22 | 17,30 | 16,98 | 17,09 | -0,98% | 1.027,00 |
| 23.01.2026 | 17,00 | 17,37 | 16,84 | 17,26 | 2,01% | 1.345,00 |
| 22.01.2026 | 17,08 | 17,12 | 16,82 | 16,92 | -0,76% | 909,00 |
| 21.01.2026 | 17,14 | 17,21 | 17,05 | 17,05 | -0,53% | - |
| 20.01.2026 | 17,80 | 17,80 | 16,98 | 17,14 | -2,34% | 1.999,00 |
| 19.01.2026 | 17,40 | 17,80 | 17,17 | 17,55 | 0,52% | 2.129,00 |
| 16.01.2026 | 17,12 | 17,46 | 17,12 | 17,46 | 0,81% | 1.612,00 |
| 15.01.2026 | 17,76 | 17,76 | 17,28 | 17,32 | -4,20% | 3.379,00 |
| 14.01.2026 | 18,14 | 18,14 | 18,08 | 18,08 | 0,06% | 19,00 |
| 13.01.2026 | 18,70 | 18,71 | 18,02 | 18,07 | -3,58% | 1.852,00 |
| 12.01.2026 | 18,62 | 18,80 | 18,50 | 18,74 | 0,81% | 3.419,00 |
| 09.01.2026 | 18,47 | 18,68 | 18,40 | 18,59 | -0,05% | 1.253,00 |
| 08.01.2026 | 18,76 | 18,80 | 18,58 | 18,60 | -0,53% | 804,00 |
| 07.01.2026 | 18,40 | 18,70 | 18,40 | 18,70 | 1,91% | 1.668,00 |
| 06.01.2026 | 18,70 | 18,70 | 18,35 | 18,35 | 0,00% | 170,00 |
| 05.01.2026 | 18,50 | 18,50 | 17,50 | 18,35 | -0,92% | 332,00 |
| 02.01.2026 | 18,98 | 18,98 | 18,39 | 18,52 | 1,76% | 2.346,00 |
| 30.12.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,30% | - |
| 29.12.2025 | 17,80 | 18,04 | 17,77 | 17,79 | -0,39% | 261,00 |
| 23.12.2025 | 17,80 | 18,06 | 17,80 | 17,86 | 0,85% | 2.486,00 |
| 22.12.2025 | 17,82 | 17,82 | 17,64 | 17,71 | -0,62% | 1.546,00 |
| 19.12.2025 | 17,71 | 17,90 | 17,71 | 17,82 | 0,06% | 592,00 |
| 18.12.2025 | 17,88 | 17,88 | 17,72 | 17,81 | -0,06% | 144,00 |
| 17.12.2025 | 17,68 | 17,88 | 17,55 | 17,82 | 1,77% | 2.288,00 |
| 16.12.2025 | 17,39 | 17,63 | 17,30 | 17,51 | 0,40% | 620,00 |
| 15.12.2025 | 17,34 | 17,50 | 17,34 | 17,44 | 0,23% | 2,00 |
| 12.12.2025 | 17,45 | 17,47 | 17,22 | 17,40 | -0,29% | 843,00 |
| 11.12.2025 | 18,04 | 18,04 | 17,30 | 17,45 | -3,27% | 6.623,00 |
| 10.12.2025 | 17,82 | 18,10 | 17,82 | 18,04 | -1,15% | 3.196,00 |