1,560€
-0,64%
Echtzeit-Aktienkurs Maternus-Kliniken AG
Bid:
Ask:
Aktienkurse zur Maternus-Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 1,61 | 1,61 | 1,56 | 1,56 | -2,80% | - |
| 21.11.2024 | 1,59 | 1,61 | 1,56 | 1,61 | 0,31% | - |
| 20.11.2024 | 1,56 | 1,60 | 1,56 | 1,60 | 2,89% | - |
| 19.11.2024 | 1,59 | 1,59 | 1,55 | 1,56 | -1,58% | - |
| 18.11.2024 | 1,56 | 1,59 | 1,55 | 1,58 | 1,61% | - |
| 15.11.2024 | 1,55 | 1,59 | 1,31 | 1,56 | 0,32% | - |
| 14.11.2024 | 1,59 | 1,59 | 1,55 | 1,55 | -2,21% | - |
| 13.11.2024 | 1,65 | 1,65 | 1,58 | 1,59 | -3,94% | - |
| 12.11.2024 | 1,69 | 1,69 | 1,60 | 1,65 | -2,37% | - |
| 11.11.2024 | 1,69 | 1,69 | 1,67 | 1,69 | 0,30% | - |
| 08.11.2024 | 1,73 | 1,73 | 1,64 | 1,69 | -2,03% | - |
| 07.11.2024 | 1,63 | 1,74 | 1,63 | 1,72 | 5,85% | 19.000,00 |
| 06.11.2024 | 1,75 | 1,75 | 1,63 | 1,63 | -6,61% | - |
| 05.11.2024 | 1,74 | 1,74 | 1,71 | 1,74 | 0,58% | - |
| 04.11.2024 | 1,77 | 1,85 | 1,25 | 1,73 | -1,70% | - |
| 01.11.2024 | 1,76 | 1,76 | 1,73 | 1,76 | 0,28% | - |
| 31.10.2024 | 1,74 | 1,76 | 1,72 | 1,76 | 0,86% | - |
| 30.10.2024 | 1,75 | 1,75 | 1,72 | 1,74 | -0,57% | - |
| 29.10.2024 | 1,77 | 1,77 | 1,73 | 1,75 | -0,57% | - |
| 28.10.2024 | 1,77 | 1,77 | 1,74 | 1,76 | 0,00% | - |
| 25.10.2024 | 1,76 | 1,76 | 1,74 | 1,76 | 0,00% | - |
| 24.10.2024 | 1,81 | 1,82 | 1,75 | 1,76 | -2,76% | - |
| 23.10.2024 | 1,79 | 2,82 | 1,75 | 1,81 | 0,56% | - |
| 22.10.2024 | 1,73 | 1,80 | 1,70 | 1,80 | 3,75% | - |
| 21.10.2024 | 1,76 | 1,77 | 1,72 | 1,74 | -1,42% | - |
| 18.10.2024 | 1,75 | 1,77 | 1,74 | 1,76 | 0,28% | 15.500,00 |
| 17.10.2024 | 1,78 | 1,78 | 1,73 | 1,76 | -1,96% | - |
| 16.10.2024 | 1,77 | 1,79 | 1,76 | 1,79 | 1,13% | - |
| 15.10.2024 | 1,75 | 1,78 | 1,75 | 1,77 | 1,14% | - |
| 14.10.2024 | 1,75 | 1,77 | 1,74 | 1,75 | -0,28% | - |
| 11.10.2024 | 1,79 | 1,79 | 1,74 | 1,76 | -1,68% | - |
| 10.10.2024 | 1,77 | 1,79 | 1,74 | 1,79 | -0,28% | - |
| 09.10.2024 | 1,76 | 1,80 | 1,75 | 1,79 | 0,85% | - |
| 08.10.2024 | 1,72 | 1,78 | 1,71 | 1,78 | 2,31% | - |
| 07.10.2024 | 1,71 | 2,85 | 1,69 | 1,74 | 1,17% | - |
| 04.10.2024 | 1,66 | 2,83 | 1,60 | 1,72 | 3,63% | - |
| 03.10.2024 | 1,66 | 1,69 | 1,65 | 1,66 | -1,19% | - |
| 02.10.2024 | 1,76 | 2,59 | 1,65 | 1,68 | -5,37% | - |
| 01.10.2024 | 1,83 | 1,85 | 1,76 | 1,77 | -3,28% | - |
| 30.09.2024 | 1,85 | 3,04 | 1,65 | 1,83 | -1,88% | - |
| 27.09.2024 | 1,88 | 2,60 | 1,66 | 1,87 | -1,58% | - |
| 26.09.2024 | 2,05 | 2,88 | 1,84 | 1,90 | -6,65% | 4.392,00 |
| 25.09.2024 | 1,70 | 2,59 | 1,70 | 2,03 | 18,71% | 17.289,00 |
| 24.09.2024 | 1,71 | 1,71 | 1,70 | 1,71 | 0,00% | - |
| 23.09.2024 | 1,72 | 1,72 | 1,70 | 1,71 | 0,00% | - |
| 20.09.2024 | 1,71 | 1,71 | 1,70 | 1,71 | 0,00% | - |
| 19.09.2024 | 1,72 | 1,72 | 1,71 | 1,71 | -1,16% | - |
| 18.09.2024 | 1,77 | 1,77 | 1,71 | 1,73 | -2,26% | - |
| 17.09.2024 | 1,78 | 2,59 | 1,72 | 1,77 | 2,91% | - |
| 16.09.2024 | 1,77 | 1,78 | 1,72 | 1,72 | -2,27% | - |
| 13.09.2024 | 1,75 | 1,76 | 1,73 | 1,76 | 0,57% | - |
| 12.09.2024 | 1,78 | 2,79 | 1,72 | 1,75 | -1,69% | - |
| 11.09.2024 | 1,85 | 1,86 | 1,74 | 1,78 | -3,26% | - |
| 10.09.2024 | 1,75 | 2,88 | 1,69 | 1,84 | 5,14% | - |
| 09.09.2024 | 1,75 | 1,76 | 1,72 | 1,75 | 0,57% | - |
| 06.09.2024 | 1,75 | 1,75 | 1,71 | 1,74 | -0,57% | - |
| 05.09.2024 | 1,74 | 1,75 | 1,71 | 1,75 | 3,24% | - |
| 04.09.2024 | 1,69 | 2,79 | 1,66 | 1,70 | -0,29% | - |
| 03.09.2024 | 1,70 | 1,71 | 1,69 | 1,70 | -0,58% | - |
| 02.09.2024 | 1,69 | 1,71 | 1,66 | 1,71 | 0,00% | - |
| 30.08.2024 | 1,67 | 2,79 | 1,65 | 1,71 | 4,91% | - |
| 29.08.2024 | 1,67 | 1,68 | 1,63 | 1,63 | -1,21% | - |
| 28.08.2024 | 1,64 | 1,68 | 1,62 | 1,65 | 0,61% | - |
| 27.08.2024 | 1,57 | 2,80 | 1,57 | 1,64 | 3,14% | - |
| 26.08.2024 | 1,44 | 2,59 | 1,41 | 1,59 | 10,42% | - |
| 23.08.2024 | 1,48 | 1,48 | 1,39 | 1,44 | 0,00% | - |
| 22.08.2024 | 1,50 | 1,51 | 1,44 | 1,44 | -4,00% | 10.260,00 |
| 21.08.2024 | 1,51 | 1,52 | 1,46 | 1,50 | 0,33% | - |
| 20.08.2024 | 1,57 | 1,57 | 1,45 | 1,50 | -4,17% | 9.500,00 |
| 19.08.2024 | 1,60 | 2,59 | 1,51 | 1,56 | -0,64% | - |
| 16.08.2024 | 1,59 | 1,68 | 1,51 | 1,57 | -1,57% | 3.360,00 |
| 15.08.2024 | 1,62 | 1,63 | 1,59 | 1,60 | -1,85% | - |
| 14.08.2024 | 1,63 | 1,63 | 1,59 | 1,63 | 0,00% | - |
| 13.08.2024 | 1,63 | 1,66 | 1,62 | 1,63 | -0,31% | - |
| 12.08.2024 | 1,64 | 1,64 | 1,62 | 1,63 | 0,00% | - |
| 09.08.2024 | 1,64 | 1,65 | 1,62 | 1,63 | 1,24% | - |
| 08.08.2024 | 1,66 | 1,68 | 1,61 | 1,61 | -2,42% | - |
| 07.08.2024 | 1,66 | 2,59 | 1,61 | 1,65 | 0,00% | - |
| 06.08.2024 | 1,61 | 2,59 | 1,53 | 1,65 | 3,12% | - |
| 05.08.2024 | 1,61 | 2,59 | 1,56 | 1,60 | -2,44% | 900,00 |
| 02.08.2024 | 1,79 | 2,59 | 1,64 | 1,64 | -9,39% | - |
| 01.08.2024 | 1,78 | 1,81 | 1,77 | 1,81 | 1,97% | - |
| 31.07.2024 | 1,84 | 1,90 | 1,77 | 1,78 | -4,05% | - |
| 30.07.2024 | 1,80 | 1,85 | 1,80 | 1,85 | 2,21% | - |
| 29.07.2024 | 1,83 | 1,85 | 1,80 | 1,81 | -1,09% | - |
| 26.07.2024 | 1,93 | 1,94 | 1,78 | 1,83 | -5,18% | - |
| 25.07.2024 | 1,95 | 1,95 | 1,88 | 1,93 | -1,03% | - |
| 24.07.2024 | 2,04 | 2,85 | 1,89 | 1,95 | -4,18% | - |
| 23.07.2024 | 2,03 | 2,85 | 1,99 | 2,04 | 0,00% | - |
| 22.07.2024 | 2,03 | 2,05 | 1,99 | 2,04 | 0,00% | - |
| 19.07.2024 | 2,04 | 2,05 | 2,00 | 2,04 | -0,73% | - |
| 18.07.2024 | 2,03 | 2,06 | 2,00 | 2,05 | 0,49% | - |
| 17.07.2024 | 2,02 | 2,06 | 2,01 | 2,04 | 0,25% | - |
| 16.07.2024 | 2,01 | 2,04 | 1,98 | 2,04 | 2,01% | - |
| 15.07.2024 | 1,99 | 2,03 | 1,99 | 2,00 | 0,50% | - |
| 12.07.2024 | 1,93 | 2,02 | 1,92 | 1,99 | 2,85% | - |
| 11.07.2024 | 1,93 | 1,97 | 1,92 | 1,93 | 0,00% | - |
| 10.07.2024 | 1,93 | 1,97 | 1,93 | 1,93 | 0,00% | - |
| 09.07.2024 | 1,97 | 2,09 | 1,90 | 1,93 | -3,02% | - |
| 08.07.2024 | 2,05 | 2,05 | 1,91 | 1,99 | -1,97% | - |