1,545€
1,64%
Echtzeit-Aktienkurs Maternus-Kliniken AG
Bid:
Ask:
Aktienkurse zur Maternus-Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 1,54 | 1,56 | 1,52 | 1,54 | -0,32% | - |
| 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% | - |
| 27.02.2025 | 1,51 | 1,53 | 1,47 | 1,50 | -1,32% | - |
| 26.02.2025 | 1,50 | 1,53 | 1,49 | 1,52 | 1,33% | - |
| 25.02.2025 | 1,51 | 1,51 | 1,50 | 1,50 | 0,00% | - |
| 24.02.2025 | 1,52 | 1,53 | 1,50 | 1,50 | -1,32% | - |
| 21.02.2025 | 1,52 | 1,54 | 1,46 | 1,52 | 0,00% | - |
| 20.02.2025 | 1,49 | 1,53 | 1,49 | 1,52 | 2,01% | - |
| 19.02.2025 | 1,58 | 1,60 | 1,43 | 1,49 | -4,79% | - |
| 18.02.2025 | 1,59 | 1,63 | 1,53 | 1,57 | 0,00% | - |
| 17.02.2025 | 1,59 | 1,62 | 1,54 | 1,57 | 0,32% | - |
| 14.02.2025 | 1,56 | 1,62 | 1,54 | 1,56 | 0,32% | - |
| 13.02.2025 | 1,58 | 1,61 | 1,53 | 1,56 | 0,32% | - |
| 12.02.2025 | 1,56 | 1,59 | 1,54 | 1,55 | -0,64% | - |
| 11.02.2025 | 1,58 | 1,58 | 1,54 | 1,56 | -0,95% | - |
| 10.02.2025 | 1,58 | 1,74 | 1,53 | 1,58 | 0,00% | - |
| 07.02.2025 | 1,74 | 1,74 | 1,51 | 1,58 | -8,96% | - |
| 06.02.2025 | 1,71 | 1,73 | 1,70 | 1,73 | 1,47% | - |
| 05.02.2025 | 1,73 | 1,73 | 1,66 | 1,71 | -1,45% | - |
| 04.02.2025 | 1,71 | 1,74 | 1,67 | 1,73 | 2,67% | - |
| 03.02.2025 | 1,72 | 1,74 | 1,50 | 1,69 | -3,16% | 8.500,00 |
| 31.01.2025 | 1,74 | 1,75 | 1,74 | 1,74 | 0,00% | - |
| 30.01.2025 | 1,76 | 1,76 | 1,73 | 1,74 | -0,57% | - |
| 29.01.2025 | 1,76 | 1,76 | 1,75 | 1,75 | 0,00% | - |
| 28.01.2025 | 1,77 | 1,86 | 1,75 | 1,75 | -1,13% | - |
| 27.01.2025 | 1,67 | 1,94 | 1,67 | 1,77 | 5,36% | - |
| 24.01.2025 | 1,63 | 1,84 | 1,62 | 1,68 | 3,07% | 980,00 |
| 23.01.2025 | 1,58 | 1,63 | 1,57 | 1,63 | 3,49% | - |
| 22.01.2025 | 1,58 | 1,58 | 1,55 | 1,58 | 0,00% | - |
| 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% | - |