15,850€
-5,37%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 16,93 | 16,95 | 15,60 | 15,88 | -5,22% | 1.170,00 |
| 06.05.2024 | 16,25 | 16,75 | 16,25 | 16,75 | 5,68% | 250,00 |
| 03.05.2024 | 15,40 | 15,85 | 15,30 | 15,85 | 7,46% | 595,00 |
| 02.05.2024 | 13,80 | 14,85 | 13,80 | 14,75 | 8,06% | 300,00 |
| 30.04.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 4,60% | - |
| 29.04.2024 | 13,05 | 13,05 | 13,05 | 13,05 | 2,76% | - |
| 26.04.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | - |
| 25.04.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,86% | - |
| 24.04.2024 | 13,45 | 13,45 | 13,45 | 13,45 | 1,13% | - |
| 23.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -3,97% | - |
| 22.04.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 2,97% | - |
| 19.04.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -5,28% | - |
| 18.04.2024 | 13,60 | 14,20 | 13,60 | 14,20 | 2,53% | 150,00 |
| 17.04.2024 | 13,85 | 13,85 | 13,85 | 13,85 | 2,97% | - |
| 16.04.2024 | 13,45 | 13,45 | 13,45 | 13,45 | -0,37% | - |
| 15.04.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 1,12% | 550,00 |
| 12.04.2024 | 13,35 | 13,35 | 13,35 | 13,35 | -1,84% | - |
| 11.04.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -1,09% | - |
| 10.04.2024 | 13,75 | 13,75 | 13,75 | 13,75 | 0,73% | - |
| 09.04.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 4,20% | - |
| 08.04.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -1,50% | - |
| 05.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -3,62% | - |
| 04.04.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -1,08% | - |
| 03.04.2024 | 12,90 | 13,95 | 12,90 | 13,95 | 8,56% | 200,00 |
| 02.04.2024 | 12,85 | 12,85 | 12,85 | 12,85 | 3,21% | - |
| 28.03.2024 | 12,45 | 12,45 | 12,45 | 12,45 | 1,22% | - |
| 27.03.2024 | 12,30 | 12,30 | 12,30 | 12,30 | -3,15% | - |
| 26.03.2024 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 25.03.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -4,44% | - |
| 22.03.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 3,05% | - |
| 21.03.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 2,75% | - |
| 20.03.2024 | 12,75 | 12,75 | 12,75 | 12,75 | -2,30% | - |
| 19.03.2024 | 13,05 | 13,05 | 13,05 | 13,05 | -1,88% | - |
| 18.03.2024 | 12,90 | 13,30 | 12,70 | 13,30 | 9,47% | 470,00 |
| 15.03.2024 | 12,15 | 12,15 | 12,15 | 12,15 | -3,95% | - |
| 14.03.2024 | 13,25 | 13,25 | 12,10 | 12,65 | -6,30% | 980,00 |
| 13.03.2024 | 13,45 | 13,50 | 13,45 | 13,50 | 0,75% | 500,00 |
| 12.03.2024 | 14,40 | 14,40 | 13,40 | 13,40 | -6,94% | 680,00 |
| 11.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -1,71% | 45,00 |
| 08.03.2024 | 14,00 | 14,65 | 14,00 | 14,65 | 2,81% | 40,00 |
| 07.03.2024 | 14,10 | 14,70 | 14,10 | 14,25 | -3,39% | 1.587,00 |
| 06.03.2024 | 14,75 | 14,75 | 14,75 | 14,75 | 0,68% | - |
| 05.03.2024 | 14,65 | 14,65 | 14,65 | 14,65 | 0,69% | 200,00 |
| 04.03.2024 | 14,55 | 14,55 | 14,55 | 14,55 | 2,46% | - |
| 01.03.2024 | 13,65 | 14,20 | 13,65 | 14,20 | 1,43% | 1.000,00 |
| 29.02.2024 | 12,90 | 14,00 | 12,90 | 14,00 | 9,80% | 230,00 |
| 28.02.2024 | 12,75 | 12,75 | 12,75 | 12,75 | 0,39% | - |
| 27.02.2024 | 12,00 | 12,70 | 12,00 | 12,70 | -2,31% | 233,00 |
| 26.02.2024 | 13,00 | 13,00 | 13,00 | 13,00 | 2,77% | - |
| 23.02.2024 | 12,65 | 12,65 | 12,65 | 12,65 | 0,00% | - |
| 22.02.2024 | 12,65 | 12,65 | 12,65 | 12,65 | -1,17% | - |
| 21.02.2024 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 20.02.2024 | 12,80 | 13,00 | 12,80 | 13,00 | -0,76% | 538,00 |
| 19.02.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 16.02.2024 | 11,30 | 13,20 | 11,30 | 13,20 | 14,78% | 1.180,00 |
| 15.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | - |
| 14.02.2024 | 11,20 | 11,20 | 11,20 | 11,20 | -0,44% | 100,00 |
| 13.02.2024 | 11,05 | 11,25 | 11,00 | 11,25 | -3,02% | 522,00 |
| 12.02.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -2,52% | - |
| 09.02.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 0,00% | - |
| 08.02.2024 | 11,60 | 12,05 | 11,55 | 11,90 | 3,48% | 5.784,00 |
| 07.02.2024 | 11,50 | 11,50 | 11,50 | 11,50 | 4,07% | 120,00 |
| 06.02.2024 | 10,75 | 11,20 | 10,75 | 11,05 | 3,76% | 830,00 |
| 05.02.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 1,91% | - |
| 02.02.2024 | 10,45 | 10,45 | 10,45 | 10,45 | -0,95% | - |
| 01.02.2024 | 10,55 | 10,55 | 10,55 | 10,55 | 0,00% | - |
| 31.01.2024 | 10,55 | 10,55 | 10,55 | 10,55 | -0,94% | - |
| 30.01.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 0,00% | - |
| 29.01.2024 | 10,35 | 10,65 | 10,35 | 10,65 | 0,00% | 500,00 |
| 26.01.2024 | 10,45 | 10,65 | 10,45 | 10,65 | 0,00% | 36,00 |
| 25.01.2024 | 10,65 | 10,65 | 10,65 | 10,65 | 2,40% | - |
| 24.01.2024 | 10,40 | 10,40 | 10,40 | 10,40 | 1,96% | - |
| 23.01.2024 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | - |
| 22.01.2024 | 10,10 | 10,10 | 10,00 | 10,00 | -3,38% | 300,00 |
| 19.01.2024 | 10,35 | 10,35 | 10,35 | 10,35 | -0,96% | - |
| 18.01.2024 | 10,45 | 10,45 | 10,45 | 10,45 | -3,24% | - |
| 17.01.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 16.01.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 15.01.2024 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | 680,00 |
| 12.01.2024 | 10,80 | 10,80 | 10,80 | 10,80 | 0,00% | - |
| 11.01.2024 | 10,80 | 10,80 | 10,80 | 10,80 | -1,37% | - |
| 10.01.2024 | 10,95 | 10,95 | 10,95 | 10,95 | 2,34% | - |
| 09.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -0,47% | 245,00 |
| 08.01.2024 | 10,75 | 10,75 | 10,75 | 10,75 | -1,83% | - |
| 05.01.2024 | 10,95 | 10,95 | 10,95 | 10,95 | 2,34% | 100,00 |
| 04.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | -2,28% | - |
| 03.01.2024 | 10,75 | 10,95 | 10,75 | 10,95 | -3,52% | 110,00 |
| 02.01.2024 | 11,35 | 11,35 | 11,35 | 11,35 | 2,71% | - |
| 29.12.2023 | 11,10 | 11,20 | 11,05 | 11,05 | -1,78% | 872,00 |
| 28.12.2023 | 11,25 | 11,25 | 11,25 | 11,25 | 6,64% | - |
| 27.12.2023 | 10,55 | 10,55 | 10,55 | 10,55 | 2,93% | 50,00 |
| 22.12.2023 | 10,25 | 10,25 | 10,25 | 10,25 | -2,38% | - |
| 21.12.2023 | 10,50 | 10,50 | 10,50 | 10,50 | 0,00% | - |
| 20.12.2023 | 9,82 | 10,50 | 9,82 | 10,50 | 0,96% | 100,00 |
| 19.12.2023 | 10,35 | 10,40 | 10,35 | 10,40 | 2,97% | 200,00 |
| 18.12.2023 | 10,05 | 10,10 | 10,05 | 10,10 | 1,00% | 180,00 |
| 15.12.2023 | 9,98 | 10,05 | 9,98 | 10,00 | -0,99% | 1.215,00 |
| 14.12.2023 | 10,25 | 10,25 | 10,10 | 10,10 | -1,94% | 417,00 |
| 13.12.2023 | 10,05 | 10,30 | 10,05 | 10,30 | 3,00% | 640,00 |
| 12.12.2023 | 9,82 | 10,00 | 9,82 | 10,00 | -2,91% | 190,00 |