1,140€
8,57%
Echtzeit-Aktienkurs Maternus-Kliniken AG
Bid:
Ask:
Aktienkurse zur Maternus-Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 1,10 | 1,19 | 1,09 | 1,14 | 4,11% | 32.000,00 |
| 21.07.2025 | 1,06 | 1,13 | 1,02 | 1,10 | 5,29% | - |
| 18.07.2025 | 1,06 | 1,09 | 1,04 | 1,04 | -0,48% | - |
| 17.07.2025 | 1,04 | 1,11 | 1,03 | 1,05 | 0,97% | - |
| 16.07.2025 | 1,04 | 1,06 | 1,02 | 1,04 | 1,47% | - |
| 15.07.2025 | 1,07 | 1,10 | 1,00 | 1,02 | -4,67% | - |
| 14.07.2025 | 1,09 | 1,12 | 1,03 | 1,07 | -1,38% | 74.700,00 |
| 11.07.2025 | 1,10 | 1,60 | 1,05 | 1,09 | -1,36% | 72.000,00 |
| 10.07.2025 | 1,39 | 1,40 | 0,97 | 1,10 | -20,86% | - |
| 09.07.2025 | 1,34 | 1,40 | 1,33 | 1,39 | 3,35% | - |
| 08.07.2025 | 1,40 | 1,40 | 1,34 | 1,35 | -3,24% | - |
| 07.07.2025 | 1,39 | 1,41 | 1,36 | 1,39 | 0,72% | - |
| 04.07.2025 | 1,38 | 1,39 | 1,30 | 1,38 | 0,00% | - |
| 03.07.2025 | 1,40 | 1,43 | 1,35 | 1,38 | -2,47% | - |
| 02.07.2025 | 1,40 | 1,43 | 1,37 | 1,42 | -0,35% | - |
| 01.07.2025 | 1,42 | 1,44 | 1,36 | 1,42 | -2,07% | - |
| 30.06.2025 | 1,46 | 1,46 | 1,37 | 1,45 | -0,68% | - |
| 27.06.2025 | 1,48 | 1,51 | 1,41 | 1,46 | -1,02% | - |
| 26.06.2025 | 1,47 | 1,57 | 1,44 | 1,48 | 0,34% | - |
| 25.06.2025 | 1,47 | 1,48 | 1,41 | 1,47 | 0,00% | - |
| 24.06.2025 | 1,46 | 1,48 | 1,45 | 1,47 | 0,68% | - |
| 23.06.2025 | 1,46 | 1,48 | 1,42 | 1,46 | -1,35% | - |
| 20.06.2025 | 1,47 | 1,49 | 1,44 | 1,48 | 1,37% | - |
| 19.06.2025 | 1,48 | 1,49 | 1,45 | 1,46 | -1,35% | - |
| 18.06.2025 | 1,48 | 1,49 | 1,46 | 1,48 | 0,68% | - |
| 17.06.2025 | 1,47 | 1,48 | 1,43 | 1,47 | 0,00% | - |
| 16.06.2025 | 1,48 | 1,52 | 1,46 | 1,47 | 0,00% | - |
| 13.06.2025 | 1,50 | 1,51 | 1,43 | 1,47 | -1,01% | - |
| 12.06.2025 | 1,55 | 1,56 | 1,48 | 1,49 | -4,19% | - |
| 11.06.2025 | 1,55 | 1,57 | 1,54 | 1,55 | -0,64% | - |
| 10.06.2025 | 1,55 | 1,56 | 1,45 | 1,56 | 1,96% | - |
| 09.06.2025 | 1,49 | 1,57 | 1,48 | 1,53 | 3,38% | - |
| 06.06.2025 | 1,54 | 1,57 | 1,48 | 1,48 | -4,21% | - |
| 05.06.2025 | 1,54 | 1,56 | 1,52 | 1,55 | 0,00% | - |
| 04.06.2025 | 1,53 | 1,56 | 1,52 | 1,55 | 0,98% | - |
| 03.06.2025 | 1,54 | 1,58 | 1,52 | 1,53 | -1,29% | - |
| 02.06.2025 | 1,53 | 1,56 | 1,51 | 1,55 | 0,98% | - |
| 30.05.2025 | 1,54 | 1,56 | 1,52 | 1,54 | 0,00% | - |
| 29.05.2025 | 1,54 | 1,58 | 1,52 | 1,54 | -0,97% | - |
| 28.05.2025 | 1,54 | 1,55 | 1,52 | 1,55 | 0,00% | - |
| 27.05.2025 | 1,55 | 1,56 | 1,52 | 1,55 | -0,32% | - |
| 26.05.2025 | 1,52 | 1,59 | 1,51 | 1,56 | 2,98% | - |
| 23.05.2025 | 1,52 | 1,55 | 1,51 | 1,51 | -0,66% | - |
| 22.05.2025 | 1,52 | 1,59 | 1,50 | 1,52 | 0,00% | - |
| 21.05.2025 | 1,54 | 1,55 | 1,51 | 1,52 | -1,94% | - |
| 20.05.2025 | 1,54 | 1,60 | 1,53 | 1,55 | 0,32% | - |
| 19.05.2025 | 1,54 | 1,55 | 1,50 | 1,55 | 0,00% | - |
| 16.05.2025 | 1,55 | 1,56 | 1,52 | 1,55 | -0,64% | - |
| 15.05.2025 | 1,55 | 1,70 | 1,52 | 1,56 | 1,63% | - |
| 14.05.2025 | 1,53 | 1,69 | 1,52 | 1,53 | 0,33% | - |
| 13.05.2025 | 1,55 | 1,59 | 1,52 | 1,53 | -1,61% | - |
| 12.05.2025 | 1,55 | 1,59 | 1,50 | 1,55 | 0,00% | - |
| 09.05.2025 | 1,55 | 1,59 | 1,53 | 1,55 | -0,32% | - |
| 08.05.2025 | 1,53 | 1,71 | 1,51 | 1,56 | 1,97% | - |
| 07.05.2025 | 1,52 | 1,57 | 1,50 | 1,53 | 0,99% | - |
| 06.05.2025 | 1,51 | 1,57 | 1,28 | 1,51 | -0,98% | - |
| 05.05.2025 | 1,36 | 1,55 | 1,34 | 1,53 | 14,66% | 28.106,00 |
| 02.05.2025 | 1,35 | 1,50 | 1,32 | 1,33 | -0,75% | - |
| 30.04.2025 | 1,28 | 1,40 | 1,28 | 1,34 | 10,74% | - |
| 29.04.2025 | 1,23 | 1,26 | 1,18 | 1,21 | -3,97% | - |
| 28.04.2025 | 1,23 | 1,26 | 1,19 | 1,26 | 2,02% | - |
| 25.04.2025 | 1,23 | 1,25 | 1,21 | 1,24 | 1,65% | - |
| 24.04.2025 | 1,20 | 1,24 | 1,18 | 1,22 | 0,41% | - |
| 23.04.2025 | 1,21 | 1,29 | 1,19 | 1,21 | 0,00% | - |
| 22.04.2025 | 1,20 | 1,24 | 1,18 | 1,21 | 0,41% | - |
| 17.04.2025 | 1,30 | 1,39 | 1,18 | 1,21 | -6,59% | - |
| 16.04.2025 | 1,22 | 1,32 | 1,21 | 1,29 | 4,88% | - |
| 15.04.2025 | 1,35 | 1,35 | 1,22 | 1,23 | -8,55% | - |
| 14.04.2025 | 1,34 | 1,42 | 1,33 | 1,35 | 0,37% | - |
| 11.04.2025 | 1,31 | 1,36 | 1,29 | 1,34 | 2,68% | - |
| 10.04.2025 | 1,35 | 1,40 | 1,28 | 1,31 | -3,69% | - |
| 09.04.2025 | 1,31 | 1,43 | 1,20 | 1,36 | 3,04% | - |
| 08.04.2025 | 1,27 | 1,34 | 1,27 | 1,32 | 3,54% | - |
| 07.04.2025 | 1,23 | 1,29 | 1,23 | 1,27 | 0,79% | - |
| 04.04.2025 | 1,36 | 1,37 | 1,25 | 1,26 | -6,67% | - |
| 03.04.2025 | 1,36 | 1,38 | 1,29 | 1,35 | -0,37% | - |
| 02.04.2025 | 1,38 | 1,39 | 1,35 | 1,36 | -1,81% | - |
| 01.04.2025 | 1,39 | 1,40 | 1,36 | 1,38 | 0,73% | - |
| 31.03.2025 | 1,40 | 1,41 | 1,30 | 1,37 | -1,44% | - |
| 28.03.2025 | 1,46 | 1,47 | 1,35 | 1,39 | -4,47% | - |
| 27.03.2025 | 1,46 | 1,47 | 1,44 | 1,46 | -0,34% | - |
| 26.03.2025 | 1,46 | 1,47 | 1,44 | 1,46 | 0,00% | - |
| 25.03.2025 | 1,48 | 1,48 | 1,43 | 1,46 | -0,68% | - |
| 24.03.2025 | 1,47 | 1,48 | 1,44 | 1,47 | 0,00% | - |
| 21.03.2025 | 1,47 | 1,48 | 1,40 | 1,47 | 0,00% | - |
| 20.03.2025 | 1,48 | 1,48 | 1,43 | 1,47 | 0,00% | - |
| 19.03.2025 | 1,48 | 1,50 | 1,43 | 1,47 | 0,00% | - |
| 18.03.2025 | 1,50 | 1,50 | 1,41 | 1,47 | -1,34% | - |
| 17.03.2025 | 1,45 | 1,50 | 1,43 | 1,49 | 1,36% | - |
| 14.03.2025 | 1,45 | 1,47 | 1,43 | 1,47 | 1,38% | - |
| 13.03.2025 | 1,44 | 1,47 | 1,43 | 1,45 | 0,35% | 56.758,00 |
| 12.03.2025 | 1,51 | 1,52 | 1,39 | 1,45 | -4,30% | 54.462,00 |
| 11.03.2025 | 1,51 | 1,53 | 1,51 | 1,51 | 0,33% | - |
| 10.03.2025 | 1,51 | 1,55 | 1,49 | 1,51 | -0,33% | 12.000,00 |
| 07.03.2025 | 1,48 | 1,51 | 1,47 | 1,51 | 2,03% | - |
| 06.03.2025 | 1,46 | 1,50 | 1,44 | 1,48 | 1,37% | - |
| 05.03.2025 | 1,49 | 1,51 | 1,20 | 1,46 | -2,67% | - |
| 04.03.2025 | 1,50 | 1,50 | 1,47 | 1,50 | -0,33% | - |
| 03.03.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 1,69% | - |
| 28.02.2025 | 1,50 | 1,51 | 1,48 | 1,48 | -1,33% | - |