1,550€
1,31%
Echtzeit-Aktienkurs Maternus-Kliniken AG
Bid:
Ask:
Aktienkurse zur Maternus-Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 1,58 | 1,58 | 1,55 | 1,55 | -1,59% | - |
| 21.01.2025 | 1,54 | 1,61 | 1,50 | 1,58 | 2,61% | - |
| 20.01.2025 | 1,44 | 1,55 | 1,41 | 1,54 | 6,60% | - |
| 17.01.2025 | 1,43 | 1,44 | 1,40 | 1,44 | 1,41% | 15.500,00 |
| 16.01.2025 | 1,42 | 1,43 | 1,40 | 1,42 | 0,00% | - |
| 15.01.2025 | 1,41 | 1,43 | 1,40 | 1,42 | 1,43% | - |
| 14.01.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -0,36% | - |
| 13.01.2025 | 1,41 | 1,41 | 1,40 | 1,41 | 0,36% | - |
| 10.01.2025 | 1,42 | 1,42 | 1,40 | 1,40 | -1,06% | - |
| 09.01.2025 | 1,41 | 1,42 | 1,40 | 1,42 | 0,71% | - |
| 08.01.2025 | 1,41 | 1,41 | 1,40 | 1,41 | -0,35% | - |
| 07.01.2025 | 1,44 | 1,44 | 1,25 | 1,41 | -2,08% | - |
| 06.01.2025 | 1,40 | 1,45 | 1,38 | 1,44 | 3,23% | - |
| 03.01.2025 | 1,38 | 1,40 | 1,36 | 1,40 | 1,82% | - |
| 02.01.2025 | 1,37 | 1,37 | 1,35 | 1,37 | -0,36% | - |
| 30.12.2024 | 1,38 | 1,39 | 1,38 | 1,38 | 0,00% | - |
| 27.12.2024 | 1,40 | 1,41 | 1,36 | 1,38 | -1,08% | 5.200,00 |
| 23.12.2024 | 1,39 | 1,40 | 1,34 | 1,39 | 0,72% | - |
| 20.12.2024 | 1,48 | 1,49 | 1,34 | 1,38 | -6,76% | - |
| 19.12.2024 | 1,49 | 1,50 | 1,46 | 1,48 | -0,67% | - |
| 18.12.2024 | 1,53 | 1,58 | 1,47 | 1,49 | -2,61% | - |
| 17.12.2024 | 1,54 | 2,63 | 1,50 | 1,53 | -0,33% | - |
| 16.12.2024 | 1,54 | 1,54 | 1,50 | 1,54 | 0,00% | - |
| 13.12.2024 | 1,53 | 1,54 | 1,51 | 1,54 | 0,33% | - |
| 12.12.2024 | 1,54 | 1,54 | 1,50 | 1,53 | -0,65% | - |
| 11.12.2024 | 1,54 | 1,54 | 1,51 | 1,54 | 0,65% | - |
| 10.12.2024 | 1,52 | 1,54 | 1,49 | 1,53 | 0,66% | - |
| 09.12.2024 | 1,56 | 1,56 | 1,48 | 1,52 | -2,56% | - |
| 06.12.2024 | 1,60 | 1,60 | 1,38 | 1,56 | -2,50% | 40.000,00 |
| 05.12.2024 | 1,61 | 1,61 | 1,56 | 1,60 | -0,62% | - |
| 04.12.2024 | 1,61 | 1,61 | 1,56 | 1,61 | 0,63% | - |
| 03.12.2024 | 1,61 | 1,61 | 1,56 | 1,60 | -0,62% | - |
| 02.12.2024 | 1,60 | 1,61 | 1,55 | 1,61 | 0,94% | - |
| 29.11.2024 | 1,61 | 1,85 | 1,25 | 1,60 | -0,93% | - |
| 28.11.2024 | 1,61 | 1,61 | 1,56 | 1,61 | 0,31% | - |
| 27.11.2024 | 1,61 | 1,61 | 1,56 | 1,61 | -0,31% | - |
| 26.11.2024 | 1,60 | 1,61 | 1,57 | 1,61 | 0,63% | - |
| 25.11.2024 | 1,61 | 1,61 | 1,57 | 1,60 | -0,31% | - |
| 22.11.2024 | 1,61 | 1,62 | 1,56 | 1,61 | 0,00% | - |
| 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% | - |