13,100€
3,15%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 12,70 | 13,15 | 12,70 | 13,10 | 3,15% | 14.560,00 |
27.03.2024 | 12,60 | 13,00 | 12,55 | 12,70 | 1,20% | 31.857,00 |
26.03.2024 | 12,85 | 12,85 | 12,35 | 12,55 | -2,33% | 29.142,00 |
25.03.2024 | 13,15 | 13,25 | 12,80 | 12,85 | -2,28% | 38.671,00 |
22.03.2024 | 13,55 | 13,65 | 13,15 | 13,15 | -2,95% | 9.504,00 |
21.03.2024 | 13,10 | 13,60 | 12,90 | 13,55 | 3,44% | 13.711,00 |
20.03.2024 | 12,80 | 13,20 | 12,70 | 13,10 | 0,77% | 19.338,00 |
19.03.2024 | 13,00 | 13,15 | 12,90 | 13,00 | 0,00% | 10.137,00 |
18.03.2024 | 12,95 | 13,20 | 12,90 | 13,00 | 0,78% | 16.887,00 |
15.03.2024 | 12,55 | 13,10 | 12,55 | 12,90 | 4,03% | 20.357,00 |
14.03.2024 | 13,50 | 13,65 | 12,15 | 12,40 | -8,15% | 50.181,00 |
13.03.2024 | 13,45 | 13,90 | 13,45 | 13,50 | 0,75% | 21.564,00 |
12.03.2024 | 14,35 | 14,50 | 13,10 | 13,40 | -6,29% | 29.664,00 |
11.03.2024 | 14,45 | 14,50 | 13,80 | 14,30 | -1,04% | 17.957,00 |
08.03.2024 | 14,40 | 14,70 | 14,30 | 14,45 | 1,05% | 15.125,00 |
07.03.2024 | 14,45 | 14,70 | 14,10 | 14,30 | -0,69% | 19.349,00 |
06.03.2024 | 14,70 | 14,95 | 14,25 | 14,40 | -1,71% | 21.192,00 |
05.03.2024 | 14,75 | 14,75 | 14,10 | 14,65 | 0,00% | 28.482,00 |
04.03.2024 | 14,60 | 14,85 | 14,45 | 14,65 | 2,81% | 31.983,00 |
01.03.2024 | 13,60 | 14,40 | 13,60 | 14,25 | 5,17% | 35.976,00 |
29.02.2024 | 13,00 | 14,00 | 13,00 | 13,55 | 4,63% | 39.149,00 |
28.02.2024 | 12,75 | 13,05 | 12,70 | 12,95 | 1,57% | 11.567,00 |
27.02.2024 | 12,50 | 12,80 | 12,35 | 12,75 | 4,08% | 20.643,00 |
26.02.2024 | 12,95 | 13,10 | 12,25 | 12,25 | -4,67% | 26.107,00 |
23.02.2024 | 12,60 | 13,00 | 12,60 | 12,85 | 1,98% | 15.138,00 |
22.02.2024 | 12,45 | 12,90 | 12,40 | 12,60 | 2,86% | 15.232,00 |
21.02.2024 | 12,80 | 12,95 | 11,95 | 12,25 | -3,54% | 20.454,00 |
20.02.2024 | 12,70 | 13,70 | 12,70 | 12,70 | 0,40% | 20.175,00 |
19.02.2024 | 13,10 | 13,25 | 12,65 | 12,65 | -1,94% | 25.693,00 |
16.02.2024 | 11,30 | 13,30 | 11,30 | 12,90 | 15,70% | 73.476,00 |
15.02.2024 | 11,30 | 11,50 | 11,10 | 11,15 | 0,45% | 8.275,00 |
14.02.2024 | 11,15 | 11,55 | 11,10 | 11,10 | -0,45% | 7.518,00 |
13.02.2024 | 11,60 | 11,60 | 10,70 | 11,15 | -3,88% | 32.316,00 |
12.02.2024 | 11,65 | 11,70 | 11,60 | 11,60 | 0,00% | 10.429,00 |
09.02.2024 | 11,70 | 12,35 | 11,55 | 11,60 | -0,43% | 19.130,00 |
08.02.2024 | 11,45 | 11,85 | 11,45 | 11,65 | 1,75% | 70.318,00 |
07.02.2024 | 11,50 | 11,80 | 11,30 | 11,45 | 1,33% | 28.808,00 |
06.02.2024 | 10,70 | 11,60 | 10,70 | 11,30 | 6,10% | 53.941,00 |
05.02.2024 | 10,65 | 10,95 | 10,65 | 10,65 | 0,47% | 14.985,00 |
02.02.2024 | 10,60 | 10,75 | 10,20 | 10,60 | 0,00% | 20.910,00 |
01.02.2024 | 10,55 | 10,70 | 10,50 | 10,60 | 0,47% | 4.436,00 |
31.01.2024 | 10,70 | 10,70 | 10,40 | 10,55 | 0,00% | 5.962,00 |
30.01.2024 | 10,55 | 10,95 | 10,55 | 10,55 | -2,31% | 16.356,00 |
29.01.2024 | 10,65 | 11,05 | 10,60 | 10,80 | 1,89% | 16.208,00 |
26.01.2024 | 10,65 | 10,70 | 10,55 | 10,60 | -0,47% | 2.426,00 |
25.01.2024 | 10,65 | 10,70 | 10,65 | 10,65 | 0,00% | 3.100,00 |
24.01.2024 | 10,55 | 10,65 | 10,55 | 10,65 | 2,40% | 5.808,00 |
23.01.2024 | 10,60 | 10,70 | 10,35 | 10,40 | 0,00% | 9.410,00 |
22.01.2024 | 10,30 | 10,40 | 10,30 | 10,40 | 0,97% | 3.226,00 |
19.01.2024 | 10,40 | 10,45 | 10,15 | 10,30 | -0,96% | 5.116,00 |
18.01.2024 | 10,45 | 10,65 | 10,35 | 10,40 | 0,00% | 5.258,00 |
17.01.2024 | 10,80 | 10,90 | 10,40 | 10,40 | -3,26% | 6.157,00 |
16.01.2024 | 10,75 | 11,15 | 10,75 | 10,75 | 0,00% | 5.029,00 |
15.01.2024 | 10,70 | 10,90 | 10,70 | 10,75 | 0,00% | 4.005,00 |
12.01.2024 | 10,95 | 10,95 | 10,65 | 10,75 | -1,83% | 5.998,00 |
11.01.2024 | 10,80 | 11,00 | 10,80 | 10,95 | 1,39% | 4.529,00 |
10.01.2024 | 10,75 | 11,00 | 10,70 | 10,80 | 0,47% | 12.195,00 |
09.01.2024 | 10,80 | 10,90 | 10,70 | 10,75 | 0,00% | 6.940,00 |
08.01.2024 | 10,75 | 10,85 | 10,60 | 10,75 | 0,00% | 10.481,00 |
05.01.2024 | 10,75 | 10,80 | 10,50 | 10,75 | 0,00% | 4.358,00 |
04.01.2024 | 11,00 | 11,25 | 10,35 | 10,75 | -1,38% | 9.659,00 |
03.01.2024 | 11,00 | 11,30 | 10,90 | 10,90 | -0,46% | 6.592,00 |
02.01.2024 | 11,35 | 11,35 | 10,95 | 10,95 | -2,23% | 7.498,00 |
29.12.2023 | 11,00 | 11,30 | 11,00 | 11,20 | 1,82% | 8.566,00 |
28.12.2023 | 11,20 | 11,35 | 11,00 | 11,00 | -1,35% | 9.916,00 |
27.12.2023 | 10,90 | 11,20 | 10,80 | 11,15 | 3,72% | 22.907,00 |
22.12.2023 | 10,50 | 10,85 | 10,45 | 10,75 | 2,87% | 13.357,00 |
21.12.2023 | 10,55 | 10,55 | 10,45 | 10,45 | -0,95% | 6.740,00 |
20.12.2023 | 10,20 | 10,55 | 10,20 | 10,55 | 5,50% | 8.362,00 |
19.12.2023 | 10,35 | 10,50 | 9,98 | 10,00 | -3,38% | 13.394,00 |
18.12.2023 | 10,05 | 10,40 | 10,05 | 10,35 | 3,71% | 14.084,00 |
15.12.2023 | 10,00 | 10,15 | 9,90 | 9,98 | 0,81% | 11.024,00 |
14.12.2023 | 10,30 | 10,30 | 9,90 | 9,90 | -3,41% | 21.681,00 |
13.12.2023 | 10,15 | 10,30 | 10,15 | 10,25 | 0,00% | 3.235,00 |
12.12.2023 | 10,10 | 10,25 | 9,80 | 10,25 | 1,49% | 18.506,00 |
11.12.2023 | 10,25 | 10,35 | 10,00 | 10,10 | 0,00% | 10.137,00 |
08.12.2023 | 9,78 | 10,40 | 9,66 | 10,10 | 3,91% | 27.500,00 |
07.12.2023 | 9,78 | 9,80 | 9,62 | 9,72 | -0,21% | 4.666,00 |
06.12.2023 | 9,82 | 9,84 | 9,70 | 9,74 | -0,20% | 11.196,00 |
05.12.2023 | 9,88 | 9,90 | 9,66 | 9,76 | -1,21% | 6.854,00 |
04.12.2023 | 9,34 | 9,90 | 9,34 | 9,88 | 5,78% | 41.928,00 |
01.12.2023 | 9,08 | 9,38 | 9,08 | 9,34 | 3,32% | 7.639,00 |
30.11.2023 | 9,40 | 9,42 | 9,00 | 9,04 | -3,62% | 9.779,00 |
29.11.2023 | 9,24 | 9,38 | 9,22 | 9,38 | 1,74% | 4.263,00 |
28.11.2023 | 9,10 | 9,24 | 9,10 | 9,22 | 1,32% | 1.717,00 |
27.11.2023 | 9,20 | 9,20 | 9,10 | 9,10 | -0,44% | 4.147,00 |
24.11.2023 | 9,14 | 9,24 | 9,10 | 9,14 | 0,66% | 5.166,00 |
23.11.2023 | 9,04 | 9,10 | 9,04 | 9,08 | 0,44% | 1.240,00 |
22.11.2023 | 9,00 | 9,10 | 9,00 | 9,04 | 0,44% | 1.159,00 |
21.11.2023 | 8,96 | 9,00 | 8,92 | 9,00 | 0,90% | 1.387,00 |
20.11.2023 | 8,94 | 9,08 | 8,92 | 8,92 | 0,00% | 2.369,00 |
17.11.2023 | 9,04 | 9,14 | 8,90 | 8,92 | -1,33% | 3.318,00 |
16.11.2023 | 9,06 | 9,20 | 8,88 | 9,04 | 2,26% | 7.317,00 |
15.11.2023 | 8,84 | 8,98 | 8,84 | 8,84 | 0,00% | 3.465,00 |
14.11.2023 | 8,66 | 8,84 | 8,66 | 8,84 | 3,03% | 2.118,00 |
13.11.2023 | 8,54 | 8,66 | 8,52 | 8,58 | 0,47% | 4.306,00 |
10.11.2023 | 8,46 | 8,54 | 8,28 | 8,54 | 0,47% | 5.674,00 |
09.11.2023 | 8,46 | 8,50 | 8,46 | 8,50 | 0,71% | 1.466,00 |
08.11.2023 | 8,46 | 8,54 | 8,44 | 8,44 | -0,24% | 1.372,00 |
07.11.2023 | 8,52 | 8,52 | 8,44 | 8,46 | -0,70% | 1.731,00 |