13,300€
5,56%
Echtzeit-Aktienkurs M1 Kliniken AG
Bid:
Ask:
Aktienkurse zur M1 Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 12,60 | 13,65 | 12,60 | 13,33 | 5,75% | 5.207,00 |
| 25.04.2024 | 13,35 | 13,45 | 10,70 | 12,60 | -6,15% | 14.063,00 |
| 24.04.2024 | 13,48 | 13,58 | 13,35 | 13,43 | -0,37% | 1.947,00 |
| 23.04.2024 | 13,63 | 13,93 | 13,35 | 13,48 | -0,37% | 2.051,00 |
| 22.04.2024 | 13,85 | 14,05 | 13,50 | 13,53 | -1,28% | 1.355,00 |
| 19.04.2024 | 13,80 | 13,93 | 13,25 | 13,70 | -1,08% | 1.140,00 |
| 18.04.2024 | 13,85 | 14,28 | 13,68 | 13,85 | 0,18% | 5.687,00 |
| 17.04.2024 | 14,20 | 14,45 | 13,73 | 13,83 | -2,64% | 6.933,00 |
| 16.04.2024 | 13,80 | 14,30 | 13,80 | 14,20 | 2,90% | 4.215,00 |
| 15.04.2024 | 13,45 | 13,90 | 13,45 | 13,80 | 2,22% | 287,00 |
| 12.04.2024 | 13,15 | 13,90 | 13,15 | 13,50 | 2,66% | 2.248,00 |
| 11.04.2024 | 13,63 | 13,73 | 13,05 | 13,15 | -3,49% | 2.186,00 |
| 10.04.2024 | 13,65 | 14,13 | 13,55 | 13,63 | -0,73% | 3.583,00 |
| 09.04.2024 | 13,98 | 13,98 | 13,60 | 13,73 | -2,66% | 1.600,00 |
| 08.04.2024 | 13,30 | 14,15 | 13,30 | 14,10 | 6,02% | 3.278,00 |
| 05.04.2024 | 13,30 | 13,68 | 13,20 | 13,30 | 0,38% | 953,00 |
| 04.04.2024 | 13,95 | 14,08 | 13,25 | 13,25 | -4,85% | 3.141,00 |
| 03.04.2024 | 13,15 | 13,98 | 13,05 | 13,93 | 5,69% | 3.542,00 |
| 02.04.2024 | 12,70 | 13,40 | 12,65 | 13,18 | 0,57% | 2.844,00 |
| 28.03.2024 | 12,85 | 13,18 | 12,60 | 13,10 | 3,35% | 1.403,00 |
| 27.03.2024 | 12,30 | 13,03 | 12,30 | 12,68 | 1,40% | 3.637,00 |
| 26.03.2024 | 12,78 | 12,85 | 12,30 | 12,50 | -2,15% | 4.632,00 |
| 25.03.2024 | 13,15 | 13,25 | 12,68 | 12,78 | -2,85% | 3.578,00 |
| 22.03.2024 | 13,55 | 13,65 | 13,15 | 13,15 | -2,95% | 1.550,00 |
| 21.03.2024 | 13,10 | 13,65 | 12,80 | 13,55 | 3,24% | 5.009,00 |
| 20.03.2024 | 13,00 | 13,20 | 12,65 | 13,13 | 0,96% | 3.235,00 |
| 19.03.2024 | 12,85 | 13,20 | 12,85 | 13,00 | 1,36% | 2.195,00 |
| 18.03.2024 | 13,00 | 13,20 | 12,80 | 12,83 | -0,77% | 4.273,00 |
| 15.03.2024 | 12,40 | 13,08 | 12,38 | 12,93 | 4,23% | 10.939,00 |
| 14.03.2024 | 13,50 | 13,55 | 12,10 | 12,40 | -7,46% | 18.529,00 |
| 13.03.2024 | 13,35 | 13,93 | 13,05 | 13,40 | 0,37% | 7.779,00 |
| 12.03.2024 | 14,25 | 14,50 | 13,03 | 13,35 | -6,64% | 13.062,00 |
| 11.03.2024 | 14,50 | 14,53 | 14,05 | 14,30 | -0,52% | 12.041,00 |
| 08.03.2024 | 14,50 | 14,65 | 14,35 | 14,38 | -0,35% | 6.225,00 |
| 07.03.2024 | 14,55 | 14,75 | 14,20 | 14,43 | 0,00% | 4.877,00 |
| 06.03.2024 | 14,65 | 14,95 | 14,20 | 14,43 | -1,03% | 15.379,00 |
| 05.03.2024 | 14,75 | 14,85 | 14,13 | 14,58 | -1,19% | 9.276,00 |
| 04.03.2024 | 14,55 | 14,90 | 14,50 | 14,75 | 2,25% | 19.219,00 |
| 01.03.2024 | 14,00 | 14,48 | 13,55 | 14,43 | 3,78% | 11.778,00 |
| 29.02.2024 | 13,30 | 14,08 | 12,95 | 13,90 | 4,32% | 16.672,00 |
| 28.02.2024 | 12,73 | 13,75 | 12,65 | 13,33 | 4,31% | 16.690,00 |
| 27.02.2024 | 12,50 | 13,10 | 12,35 | 12,78 | 1,79% | 8.905,00 |
| 26.02.2024 | 13,05 | 13,20 | 12,25 | 12,55 | -3,09% | 11.663,00 |
| 23.02.2024 | 12,70 | 12,95 | 12,60 | 12,95 | 3,19% | 2.115,00 |
| 22.02.2024 | 12,65 | 12,90 | 12,55 | 12,55 | 1,62% | 1.660,00 |
| 21.02.2024 | 12,95 | 12,95 | 12,00 | 12,35 | -3,52% | 8.054,00 |
| 20.02.2024 | 12,90 | 13,50 | 12,70 | 12,80 | 0,79% | 9.800,00 |
| 19.02.2024 | 13,00 | 13,25 | 12,70 | 12,70 | -0,78% | 15.013,00 |
| 16.02.2024 | 11,20 | 13,35 | 11,20 | 12,80 | 13,27% | 32.612,00 |
| 15.02.2024 | 11,40 | 11,70 | 10,95 | 11,30 | 0,89% | 1.211,00 |
| 14.02.2024 | 11,20 | 11,55 | 11,20 | 11,20 | 0,00% | 2.169,00 |
| 13.02.2024 | 11,55 | 11,55 | 10,80 | 11,20 | -4,68% | 18.031,00 |
| 12.02.2024 | 11,70 | 11,90 | 11,55 | 11,75 | 0,43% | 2.799,00 |
| 09.02.2024 | 11,95 | 12,10 | 11,55 | 11,70 | -0,43% | 6.848,00 |
| 08.02.2024 | 11,45 | 11,90 | 11,45 | 11,75 | 2,62% | 12.304,00 |
| 07.02.2024 | 11,75 | 11,80 | 11,35 | 11,45 | -2,55% | 7.460,00 |
| 06.02.2024 | 10,85 | 11,75 | 10,80 | 11,75 | 11,37% | 26.186,00 |
| 05.02.2024 | 10,70 | 10,95 | 10,55 | 10,55 | -0,94% | 4.023,00 |
| 02.02.2024 | 10,40 | 10,75 | 10,30 | 10,65 | 0,95% | 4.767,00 |
| 01.02.2024 | 10,70 | 10,70 | 10,45 | 10,55 | 1,44% | 100,00 |
| 31.01.2024 | 10,50 | 10,60 | 10,40 | 10,40 | -4,15% | 1.214,00 |
| 29.01.2024 | 10,60 | 10,90 | 10,60 | 10,85 | 2,84% | 4.932,00 |
| 26.01.2024 | 10,65 | 10,65 | 10,55 | 10,55 | -0,94% | 1.035,00 |
| 25.01.2024 | 10,65 | 10,70 | 10,60 | 10,65 | 0,00% | 1.725,00 |
| 24.01.2024 | 10,60 | 10,65 | 10,50 | 10,65 | 1,91% | 1.590,00 |
| 23.01.2024 | 10,60 | 10,70 | 10,25 | 10,45 | -0,48% | 1.445,00 |
| 22.01.2024 | 10,10 | 10,50 | 9,82 | 10,50 | 2,94% | 6.993,00 |
| 19.01.2024 | 10,15 | 10,55 | 10,15 | 10,20 | -0,97% | 1.058,00 |
| 18.01.2024 | 10,55 | 10,55 | 10,30 | 10,30 | -1,44% | 740,00 |
| 17.01.2024 | 10,80 | 10,90 | 10,45 | 10,45 | -1,88% | 1.113,00 |
| 16.01.2024 | 10,80 | 11,20 | 10,65 | 10,65 | -1,39% | 2.181,00 |
| 15.01.2024 | 10,55 | 10,85 | 10,55 | 10,80 | -1,37% | 1.871,00 |
| 12.01.2024 | 10,65 | 10,95 | 10,65 | 10,95 | 0,00% | 1.062,00 |
| 11.01.2024 | 10,80 | 11,00 | 10,80 | 10,95 | 1,86% | 5.165,00 |
| 10.01.2024 | 10,95 | 10,95 | 10,60 | 10,75 | -0,46% | 1.700,00 |
| 09.01.2024 | 10,80 | 11,00 | 10,70 | 10,80 | -4,00% | 1.678,00 |
| 08.01.2024 | 10,85 | 11,25 | 10,50 | 11,25 | 3,69% | 1.784,00 |
| 05.01.2024 | 10,80 | 10,85 | 10,60 | 10,85 | -0,91% | 3.426,00 |
| 04.01.2024 | 10,95 | 11,25 | 10,20 | 10,95 | 2,34% | 9.433,00 |
| 03.01.2024 | 11,10 | 11,25 | 10,70 | 10,70 | -2,73% | 4.316,00 |
| 02.01.2024 | 11,30 | 11,50 | 11,00 | 11,00 | 0,00% | 2.886,00 |
| 29.12.2023 | 10,90 | 11,45 | 10,90 | 11,00 | 1,85% | 4.176,00 |
| 28.12.2023 | 11,25 | 11,40 | 10,55 | 10,80 | -0,92% | 7.964,00 |
| 27.12.2023 | 10,75 | 11,15 | 10,75 | 10,90 | 2,83% | 8.658,00 |
| 22.12.2023 | 10,50 | 10,75 | 10,50 | 10,60 | 0,95% | 3.057,00 |
| 21.12.2023 | 10,50 | 10,55 | 10,45 | 10,50 | -0,47% | 5.720,00 |
| 20.12.2023 | 10,20 | 10,55 | 10,20 | 10,55 | 2,93% | 2.443,00 |
| 19.12.2023 | 10,25 | 10,50 | 10,15 | 10,25 | -0,49% | 8.772,00 |
| 18.12.2023 | 10,10 | 10,30 | 10,05 | 10,30 | 1,98% | 6.525,00 |
| 15.12.2023 | 9,94 | 10,15 | 9,90 | 10,10 | 1,00% | 5.436,00 |
| 14.12.2023 | 10,20 | 10,30 | 9,76 | 10,00 | -2,91% | 9.589,00 |
| 13.12.2023 | 10,15 | 10,30 | 10,10 | 10,30 | 0,49% | 2.102,00 |
| 12.12.2023 | 10,10 | 10,30 | 9,80 | 10,25 | 2,50% | 7.950,00 |
| 11.12.2023 | 10,20 | 10,40 | 10,00 | 10,00 | -0,50% | 6.985,00 |
| 08.12.2023 | 9,60 | 10,25 | 9,60 | 10,05 | 4,69% | 9.805,00 |
| 07.12.2023 | 9,78 | 9,80 | 9,60 | 9,60 | -2,04% | 2.247,00 |
| 06.12.2023 | 9,78 | 9,82 | 9,58 | 9,80 | 0,00% | 10.178,00 |
| 05.12.2023 | 9,76 | 9,80 | 9,66 | 9,80 | 0,41% | 2.403,00 |
| 04.12.2023 | 9,40 | 9,82 | 9,38 | 9,76 | 5,40% | 16.944,00 |
| 01.12.2023 | 9,18 | 9,36 | 9,18 | 9,26 | 3,35% | 2.807,00 |