15,375€
0,82%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 15,15 | 15,45 | 15,00 | 15,38 | 1,49% | 9.050,00 |
| 02.05.2024 | 13,63 | 15,40 | 13,60 | 15,15 | 11,40% | 8.655,00 |
| 30.04.2024 | 13,58 | 13,85 | 13,28 | 13,60 | 0,00% | 1.900,00 |
| 29.04.2024 | 13,33 | 13,83 | 12,83 | 13,60 | 2,26% | 2.010,00 |
| 26.04.2024 | 12,63 | 13,68 | 12,60 | 13,30 | 5,56% | 5.580,00 |
| 25.04.2024 | 13,38 | 13,48 | 11,50 | 12,60 | -6,32% | 5.110,00 |
| 24.04.2024 | 13,48 | 13,63 | 13,38 | 13,45 | 0,00% | - |
| 23.04.2024 | 13,58 | 13,98 | 13,30 | 13,45 | -0,37% | - |
| 22.04.2024 | 13,88 | 14,05 | 13,48 | 13,50 | -2,53% | 2.360,00 |
| 19.04.2024 | 13,80 | 13,93 | 13,55 | 13,85 | 0,00% | 20.060,00 |
| 18.04.2024 | 13,90 | 14,28 | 13,70 | 13,85 | 0,00% | 15.526,00 |
| 17.04.2024 | 14,20 | 14,45 | 13,75 | 13,85 | -2,46% | - |
| 16.04.2024 | 13,78 | 14,20 | 13,75 | 14,20 | 2,90% | - |
| 15.04.2024 | 13,48 | 13,90 | 13,43 | 13,80 | 2,60% | 12.600,00 |
| 12.04.2024 | 13,15 | 13,90 | 13,15 | 13,45 | 2,28% | - |
| 11.04.2024 | 13,60 | 13,73 | 13,13 | 13,15 | -3,49% | 5.671,00 |
| 10.04.2024 | 13,68 | 14,15 | 13,55 | 13,63 | -0,18% | - |
| 09.04.2024 | 13,95 | 13,98 | 13,43 | 13,65 | -1,97% | - |
| 08.04.2024 | 13,30 | 14,15 | 13,30 | 13,93 | 4,70% | - |
| 05.04.2024 | 13,30 | 13,70 | 13,30 | 13,30 | -1,85% | 9.735,00 |
| 04.04.2024 | 13,95 | 14,05 | 13,38 | 13,55 | -2,69% | - |
| 03.04.2024 | 13,13 | 14,00 | 13,10 | 13,93 | 5,89% | - |
| 02.04.2024 | 13,03 | 13,40 | 12,93 | 13,15 | 0,38% | 560,00 |
| 28.03.2024 | 12,68 | 13,18 | 12,63 | 13,10 | 3,35% | 8.600,00 |
| 27.03.2024 | 12,45 | 13,03 | 12,40 | 12,68 | 1,40% | - |
| 26.03.2024 | 12,78 | 12,88 | 12,38 | 12,50 | -2,15% | 9.937,00 |
| 25.03.2024 | 13,15 | 13,25 | 12,75 | 12,78 | -2,85% | - |
| 22.03.2024 | 13,55 | 13,65 | 13,15 | 13,15 | -2,95% | 465,00 |
| 21.03.2024 | 13,10 | 13,65 | 12,80 | 13,55 | 3,44% | 19.475,00 |
| 20.03.2024 | 13,00 | 13,18 | 12,68 | 13,10 | 0,77% | - |
| 19.03.2024 | 13,10 | 13,15 | 12,83 | 13,00 | 1,17% | 14.850,00 |
| 18.03.2024 | 12,93 | 13,20 | 12,83 | 12,85 | -0,39% | 18.165,00 |
| 15.03.2024 | 12,40 | 13,08 | 12,38 | 12,90 | 4,03% | 5.440,00 |
| 14.03.2024 | 13,50 | 13,63 | 12,18 | 12,40 | -7,98% | 11.971,00 |
| 13.03.2024 | 13,43 | 13,93 | 13,10 | 13,48 | 0,37% | 5.840,00 |
| 12.03.2024 | 14,33 | 14,48 | 13,13 | 13,43 | -6,12% | 20.862,00 |
| 11.03.2024 | 14,43 | 14,58 | 13,80 | 14,30 | -1,21% | 3.510,00 |
| 08.03.2024 | 14,43 | 14,70 | 14,33 | 14,48 | 0,17% | 16.560,00 |
| 07.03.2024 | 14,40 | 14,70 | 14,20 | 14,45 | 0,35% | 4.000,00 |
| 06.03.2024 | 14,63 | 14,93 | 14,23 | 14,40 | -1,54% | 10.310,00 |
| 05.03.2024 | 14,65 | 14,75 | 14,10 | 14,63 | -0,85% | 6.220,00 |
| 04.03.2024 | 14,55 | 14,93 | 14,45 | 14,75 | 2,08% | 28.062,00 |
| 01.03.2024 | 13,95 | 14,50 | 13,65 | 14,45 | 4,14% | 13.293,00 |
| 29.02.2024 | 13,38 | 14,00 | 12,98 | 13,88 | 4,13% | 5.318,00 |
| 28.02.2024 | 12,73 | 13,78 | 12,68 | 13,33 | 4,31% | 29.520,00 |
| 27.02.2024 | 12,40 | 13,20 | 12,33 | 12,78 | 2,82% | 9.773,00 |
| 26.02.2024 | 13,20 | 13,20 | 11,95 | 12,43 | -2,55% | 7.950,00 |
| 23.02.2024 | 12,55 | 12,95 | 12,55 | 12,75 | 1,59% | - |
| 22.02.2024 | 12,15 | 12,80 | 12,10 | 12,55 | 3,29% | 364,00 |
| 21.02.2024 | 12,60 | 12,90 | 11,95 | 12,15 | -3,57% | 360,00 |
| 20.02.2024 | 12,70 | 13,50 | 12,60 | 12,60 | -0,79% | 176,00 |
| 19.02.2024 | 13,00 | 13,15 | 12,55 | 12,70 | -1,17% | 720,00 |
| 16.02.2024 | 11,10 | 13,35 | 11,10 | 12,85 | 15,77% | 1.819,00 |
| 15.02.2024 | 11,00 | 11,55 | 11,00 | 11,10 | 0,91% | 350,00 |
| 14.02.2024 | 11,05 | 11,50 | 11,00 | 11,00 | -0,45% | 20,00 |
| 13.02.2024 | 11,55 | 11,60 | 10,75 | 11,05 | -4,33% | 200,00 |
| 12.02.2024 | 11,60 | 11,75 | 11,55 | 11,55 | -0,43% | 522,00 |
| 09.02.2024 | 11,60 | 12,15 | 11,60 | 11,60 | 0,00% | 575,00 |
| 08.02.2024 | 11,45 | 11,65 | 11,40 | 11,60 | 1,31% | 200,00 |
| 07.02.2024 | 11,60 | 11,75 | 11,25 | 11,45 | -0,87% | 2.505,00 |
| 06.02.2024 | 10,55 | 11,55 | 10,55 | 11,55 | 9,48% | 3.220,00 |
| 05.02.2024 | 10,60 | 10,85 | 10,55 | 10,55 | -0,47% | - |
| 02.02.2024 | 10,45 | 10,65 | 10,15 | 10,60 | 0,47% | 430,00 |
| 01.02.2024 | 10,40 | 10,55 | 10,20 | 10,55 | 1,44% | - |
| 31.01.2024 | 10,50 | 10,55 | 10,40 | 10,40 | -0,95% | - |
| 30.01.2024 | 10,70 | 10,75 | 10,50 | 10,50 | -1,87% | 282,00 |
| 29.01.2024 | 10,50 | 10,80 | 10,45 | 10,70 | 2,88% | - |
| 26.01.2024 | 10,45 | 10,65 | 10,40 | 10,40 | -0,48% | - |
| 25.01.2024 | 10,55 | 10,65 | 10,45 | 10,45 | -0,95% | 150,00 |
| 24.01.2024 | 10,40 | 10,65 | 10,40 | 10,55 | 0,96% | 300,00 |
| 23.01.2024 | 10,40 | 10,60 | 10,25 | 10,45 | 0,48% | - |
| 22.01.2024 | 10,10 | 10,40 | 10,10 | 10,40 | 1,46% | 200,00 |
| 19.01.2024 | 10,30 | 10,35 | 10,15 | 10,25 | -0,49% | - |
| 18.01.2024 | 10,25 | 10,60 | 10,25 | 10,30 | -0,48% | - |
| 17.01.2024 | 10,60 | 10,85 | 10,30 | 10,35 | -2,82% | 400,00 |
| 16.01.2024 | 10,60 | 11,15 | 10,60 | 10,65 | 0,47% | - |
| 15.01.2024 | 10,70 | 10,85 | 10,60 | 10,60 | 0,00% | - |
| 12.01.2024 | 10,80 | 10,95 | 10,55 | 10,60 | -2,30% | - |
| 11.01.2024 | 10,75 | 10,95 | 10,55 | 10,85 | 0,93% | - |
| 10.01.2024 | 10,65 | 10,95 | 10,60 | 10,75 | -0,46% | 20,00 |
| 09.01.2024 | 10,85 | 10,85 | 10,55 | 10,80 | -0,92% | - |
| 08.01.2024 | 10,65 | 11,00 | 10,50 | 10,90 | 2,35% | 300,00 |
| 05.01.2024 | 10,75 | 10,75 | 10,50 | 10,65 | -0,93% | 3.032,00 |
| 04.01.2024 | 10,75 | 11,15 | 10,35 | 10,75 | 0,00% | 2.806,00 |
| 03.01.2024 | 10,80 | 11,10 | 10,75 | 10,75 | -0,92% | 710,00 |
| 02.01.2024 | 11,10 | 11,50 | 10,80 | 10,85 | -1,81% | - |
| 29.12.2023 | 10,80 | 11,20 | 10,80 | 11,05 | -1,34% | 1.082,00 |
| 28.12.2023 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 27.12.2023 | 10,70 | 11,10 | 10,70 | 10,90 | 3,81% | 297,00 |
| 22.12.2023 | 10,35 | 10,70 | 10,35 | 10,50 | 1,45% | 500,00 |
| 21.12.2023 | 10,40 | 10,50 | 10,35 | 10,35 | -0,48% | 350,00 |
| 20.12.2023 | 10,10 | 10,50 | 10,05 | 10,40 | 2,97% | 25,00 |
| 19.12.2023 | 10,25 | 10,55 | 10,00 | 10,10 | -1,46% | 1.158,00 |
| 18.12.2023 | 10,00 | 10,30 | 10,00 | 10,25 | 2,50% | 1.219,00 |
| 15.12.2023 | 9,78 | 10,10 | 9,78 | 10,00 | 2,25% | 1.014,00 |
| 14.12.2023 | 10,10 | 10,25 | 9,78 | 9,78 | -3,65% | 400,00 |
| 13.12.2023 | 10,10 | 10,25 | 10,05 | 10,15 | 0,50% | - |
| 12.12.2023 | 9,98 | 10,15 | 9,80 | 10,10 | 0,50% | 329,00 |
| 11.12.2023 | 10,20 | 10,30 | 10,05 | 10,05 | -0,50% | - |
| 08.12.2023 | 9,60 | 10,25 | 9,60 | 10,10 | 5,21% | 1.100,00 |