1,020€
0,99%
Echtzeit-Aktienkurs Maternus-Kliniken AG
Bid:
Ask:
Aktienkurse zur Maternus-Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.12.2025 | 1,04 | 1,05 | 1,01 | 1,01 | 0,00% | - |
| 10.12.2025 | 1,07 | 1,08 | 1,01 | 1,01 | -0,98% | - |
| 09.12.2025 | 1,08 | 1,08 | 1,02 | 1,02 | 0,00% | - |
| 08.12.2025 | 1,06 | 1,10 | 1,02 | 1,02 | -4,67% | - |
| 05.12.2025 | 1,08 | 1,08 | 1,05 | 1,07 | 4,90% | - |
| 04.12.2025 | 1,04 | 1,07 | 1,02 | 1,02 | 0,99% | - |
| 03.12.2025 | 1,10 | 1,10 | 1,01 | 1,01 | -3,81% | - |
| 02.12.2025 | 1,11 | 1,12 | 1,05 | 1,05 | -8,70% | - |
| 01.12.2025 | 1,04 | 1,16 | 1,04 | 1,15 | 16,16% | 815,00 |
| 28.11.2025 | 1,04 | 1,05 | 0,99 | 0,99 | -1,00% | - |
| 27.11.2025 | 1,05 | 1,07 | 1,00 | 1,00 | 1,01% | - |
| 26.11.2025 | 1,05 | 1,05 | 0,99 | 0,99 | -6,16% | - |
| 25.11.2025 | 1,08 | 1,10 | 1,01 | 1,06 | 0,48% | - |
| 24.11.2025 | 1,09 | 1,10 | 1,05 | 1,05 | 0,00% | - |
| 21.11.2025 | 1,10 | 1,10 | 1,02 | 1,05 | -3,23% | - |
| 20.11.2025 | 1,09 | 1,10 | 1,09 | 1,09 | 6,37% | - |
| 19.11.2025 | 1,10 | 1,11 | 1,02 | 1,02 | -3,77% | - |
| 18.11.2025 | 1,10 | 1,12 | 1,05 | 1,06 | 0,00% | - |
| 17.11.2025 | 1,11 | 1,12 | 1,06 | 1,06 | -1,85% | - |
| 14.11.2025 | 1,12 | 1,13 | 1,08 | 1,08 | 0,00% | - |
| 13.11.2025 | 1,12 | 1,13 | 1,08 | 1,08 | -0,92% | - |
| 12.11.2025 | 1,06 | 1,13 | 1,05 | 1,09 | 5,83% | - |
| 11.11.2025 | 1,06 | 1,10 | 1,03 | 1,03 | 0,00% | - |
| 10.11.2025 | 1,06 | 1,09 | 1,03 | 1,03 | 0,00% | - |
| 07.11.2025 | 1,05 | 1,07 | 1,03 | 1,03 | 0,98% | - |
| 06.11.2025 | 1,06 | 1,06 | 1,02 | 1,02 | -4,23% | - |
| 05.11.2025 | 1,06 | 1,07 | 1,04 | 1,07 | 0,95% | - |
| 04.11.2025 | 1,05 | 1,06 | 1,03 | 1,06 | 2,43% | - |
| 03.11.2025 | 1,04 | 1,06 | 1,02 | 1,03 | 0,00% | - |
| 31.10.2025 | 1,08 | 1,09 | 1,03 | 1,03 | 0,00% | - |
| 30.10.2025 | 1,11 | 1,11 | 1,03 | 1,03 | -5,94% | - |
| 29.10.2025 | 1,09 | 1,10 | 1,05 | 1,10 | 5,29% | - |
| 28.10.2025 | 1,10 | 1,13 | 1,04 | 1,04 | -2,80% | - |
| 27.10.2025 | 1,10 | 1,11 | 1,07 | 1,07 | 1,90% | - |
| 24.10.2025 | 1,10 | 1,12 | 1,05 | 1,05 | -0,94% | - |
| 23.10.2025 | 1,09 | 1,12 | 1,06 | 1,06 | 0,95% | - |
| 22.10.2025 | 1,09 | 1,11 | 1,05 | 1,05 | -0,94% | - |
| 21.10.2025 | 1,10 | 1,11 | 1,06 | 1,06 | 0,00% | - |
| 20.10.2025 | 1,10 | 1,12 | 1,06 | 1,06 | 0,00% | - |
| 17.10.2025 | 1,07 | 1,13 | 1,06 | 1,06 | 2,91% | - |
| 16.10.2025 | 1,07 | 1,10 | 1,03 | 1,03 | 0,00% | 37.500,00 |
| 15.10.2025 | 1,08 | 1,10 | 1,03 | 1,03 | -0,96% | - |
| 14.10.2025 | 1,08 | 1,10 | 1,04 | 1,04 | 0,00% | - |
| 13.10.2025 | 1,06 | 1,10 | 1,04 | 1,04 | 0,97% | - |
| 10.10.2025 | 1,06 | 1,12 | 1,03 | 1,03 | -0,96% | - |
| 09.10.2025 | 1,06 | 1,08 | 1,03 | 1,04 | 0,00% | - |
| 08.10.2025 | 1,05 | 1,06 | 1,04 | 1,04 | 0,00% | - |
| 07.10.2025 | 1,09 | 1,10 | 1,02 | 1,04 | 0,00% | - |
| 06.10.2025 | 1,09 | 1,10 | 1,04 | 1,04 | -3,70% | - |
| 03.10.2025 | 1,08 | 1,09 | 1,08 | 1,08 | 4,85% | - |
| 02.10.2025 | 1,10 | 1,13 | 1,03 | 1,03 | -3,74% | - |
| 01.10.2025 | 1,10 | 1,13 | 1,07 | 1,07 | 0,00% | - |
| 30.09.2025 | 1,10 | 1,13 | 1,05 | 1,07 | 0,00% | - |
| 29.09.2025 | 1,10 | 1,12 | 1,07 | 1,07 | 0,94% | - |
| 26.09.2025 | 1,09 | 1,12 | 1,06 | 1,06 | -4,93% | - |
| 25.09.2025 | 1,11 | 1,12 | 1,11 | 1,12 | 5,19% | - |
| 24.09.2025 | 1,11 | 1,11 | 1,06 | 1,06 | 0,95% | - |
| 23.09.2025 | 1,12 | 1,13 | 1,05 | 1,05 | -1,87% | - |
| 22.09.2025 | 1,10 | 1,13 | 1,07 | 1,07 | 0,94% | - |
| 19.09.2025 | 1,12 | 1,15 | 1,06 | 1,06 | -2,75% | - |
| 18.09.2025 | 1,10 | 1,13 | 1,07 | 1,09 | 2,83% | - |
| 17.09.2025 | 1,07 | 1,12 | 1,06 | 1,06 | 4,95% | 29.700,00 |
| 16.09.2025 | 1,18 | 1,19 | 1,01 | 1,01 | -11,40% | 33.600,00 |
| 15.09.2025 | 1,17 | 1,22 | 1,14 | 1,14 | 1,79% | - |
| 12.09.2025 | 1,16 | 1,19 | 1,12 | 1,12 | -0,88% | - |
| 11.09.2025 | 1,18 | 1,23 | 1,13 | 1,13 | 0,89% | - |
| 10.09.2025 | 1,13 | 1,30 | 1,12 | 1,12 | 1,82% | - |
| 09.09.2025 | 1,15 | 1,16 | 1,10 | 1,10 | 0,00% | - |
| 08.09.2025 | 1,13 | 1,16 | 1,10 | 1,10 | 1,85% | - |
| 05.09.2025 | 1,13 | 1,16 | 1,08 | 1,08 | -0,92% | - |
| 04.09.2025 | 1,08 | 1,14 | 1,07 | 1,09 | 2,83% | - |
| 03.09.2025 | 1,09 | 1,10 | 1,06 | 1,06 | 0,00% | - |
| 02.09.2025 | 1,11 | 1,13 | 1,06 | 1,06 | -4,93% | - |
| 01.09.2025 | 1,14 | 1,16 | 1,09 | 1,12 | 0,45% | - |
| 29.08.2025 | 1,18 | 1,20 | 1,11 | 1,11 | -5,93% | - |
| 28.08.2025 | 1,18 | 1,20 | 1,16 | 1,18 | 2,61% | - |
| 27.08.2025 | 1,15 | 1,22 | 1,02 | 1,15 | -2,13% | 4.500,00 |
| 26.08.2025 | 1,27 | 1,29 | 1,06 | 1,18 | -8,20% | - |
| 25.08.2025 | 1,28 | 1,32 | 1,26 | 1,28 | -1,16% | - |
| 22.08.2025 | 1,21 | 1,31 | 1,21 | 1,30 | 6,15% | - |
| 21.08.2025 | 1,20 | 1,23 | 1,17 | 1,22 | 2,09% | - |
| 20.08.2025 | 1,19 | 1,24 | 1,16 | 1,20 | 1,27% | - |
| 19.08.2025 | 1,22 | 1,23 | 1,15 | 1,18 | -2,88% | - |
| 18.08.2025 | 1,23 | 1,23 | 1,14 | 1,22 | -0,82% | - |
| 15.08.2025 | 1,19 | 1,23 | 1,18 | 1,23 | 3,81% | - |
| 14.08.2025 | 1,27 | 1,29 | 0,67 | 1,18 | -7,81% | - |
| 13.08.2025 | 1,29 | 1,33 | 1,25 | 1,28 | -3,03% | - |
| 12.08.2025 | 1,29 | 1,32 | 1,26 | 1,32 | 0,00% | - |
| 11.08.2025 | 1,30 | 1,32 | 1,26 | 1,32 | 2,33% | - |
| 08.08.2025 | 1,31 | 1,62 | 1,18 | 1,29 | -3,73% | - |
| 07.08.2025 | 1,32 | 1,34 | 1,29 | 1,34 | 1,52% | - |
| 06.08.2025 | 1,33 | 1,34 | 1,27 | 1,32 | -0,75% | - |
| 05.08.2025 | 1,33 | 1,34 | 1,28 | 1,33 | 0,00% | - |
| 04.08.2025 | 1,32 | 1,33 | 1,29 | 1,33 | 0,76% | - |
| 01.08.2025 | 1,32 | 1,32 | 1,31 | 1,32 | 0,76% | - |
| 31.07.2025 | 1,32 | 1,32 | 1,31 | 1,31 | 1,95% | - |
| 30.07.2025 | 1,33 | 1,35 | 1,27 | 1,29 | -2,28% | - |
| 29.07.2025 | 1,33 | 1,35 | 1,31 | 1,32 | 0,38% | - |
| 28.07.2025 | 1,30 | 1,34 | 1,27 | 1,31 | 0,38% | - |
| 25.07.2025 | 1,31 | 1,35 | 1,29 | 1,31 | -0,38% | - |