1,100€
2,80%
Echtzeit-Aktienkurs Maternus-Kliniken AG
Bid:
Ask:
Aktienkurse zur Maternus-Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.07.2025 | 1,19 | 1,34 | 1,16 | 1,31 | 7,82% | - |
| 23.07.2025 | 1,17 | 1,23 | 1,13 | 1,22 | 6,11% | - |
| 22.07.2025 | 1,10 | 1,19 | 1,09 | 1,15 | 4,57% | 38.000,00 |
| 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% | - |