1,865€
-3,37%
Echtzeit-Aktienkurs Maternus-Kliniken AG
Bid:
Ask:
Aktienkurse zur Maternus-Kliniken AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,96 | 1,99 | 1,87 | 1,87 | -5,57% | - |
| 18.04.2024 | 1,97 | 2,00 | 1,95 | 1,98 | -1,00% | - |
| 17.04.2024 | 1,96 | 2,00 | 1,94 | 2,00 | 1,01% | - |
| 16.04.2024 | 1,97 | 2,01 | 1,95 | 1,98 | -1,00% | - |
| 15.04.2024 | 1,97 | 2,01 | 1,95 | 2,00 | 0,25% | - |
| 12.04.2024 | 1,98 | 2,00 | 1,94 | 1,99 | 0,25% | - |
| 11.04.2024 | 2,01 | 2,03 | 1,94 | 1,99 | -1,49% | - |
| 10.04.2024 | 2,01 | 2,03 | 1,98 | 2,02 | 0,00% | - |
| 09.04.2024 | 2,00 | 2,03 | 1,97 | 2,02 | 0,00% | - |
| 08.04.2024 | 2,01 | 2,06 | 2,00 | 2,02 | -1,71% | 4.200,00 |
| 05.04.2024 | 2,02 | 2,05 | 1,99 | 2,05 | 1,23% | - |
| 04.04.2024 | 2,01 | 2,89 | 1,95 | 2,03 | 0,50% | - |
| 03.04.2024 | 1,89 | 2,89 | 1,88 | 2,02 | 4,40% | - |
| 02.04.2024 | 1,92 | 1,95 | 1,90 | 1,93 | -0,77% | - |
| 28.03.2024 | 1,90 | 1,96 | 1,90 | 1,95 | 0,52% | - |
| 27.03.2024 | 1,92 | 1,95 | 1,90 | 1,94 | -0,51% | - |
| 26.03.2024 | 1,89 | 1,96 | 1,87 | 1,95 | 2,10% | - |
| 25.03.2024 | 1,86 | 1,92 | 1,84 | 1,91 | 1,06% | - |
| 22.03.2024 | 1,87 | 1,91 | 1,86 | 1,89 | -1,05% | - |
| 21.03.2024 | 1,86 | 1,92 | 1,83 | 1,91 | 2,14% | - |
| 20.03.2024 | 1,87 | 1,93 | 1,85 | 1,87 | -1,58% | - |
| 19.03.2024 | 1,86 | 1,91 | 1,84 | 1,90 | 1,07% | - |
| 18.03.2024 | 1,88 | 1,89 | 1,85 | 1,88 | -1,06% | - |
| 15.03.2024 | 1,88 | 2,83 | 1,82 | 1,90 | 0,26% | - |
| 14.03.2024 | 1,88 | 2,83 | 1,86 | 1,89 | 0,00% | - |
| 13.03.2024 | 1,96 | 2,11 | 1,87 | 1,89 | -4,30% | 26.400,00 |
| 12.03.2024 | 2,07 | 2,16 | 1,80 | 1,98 | -6,40% | 2.350,00 |
| 11.03.2024 | 2,30 | 2,35 | 1,90 | 2,11 | -10,21% | 2.890,00 |
| 08.03.2024 | 2,30 | 2,36 | 2,29 | 2,35 | 0,00% | - |
| 07.03.2024 | 2,35 | 2,36 | 2,31 | 2,35 | 0,00% | - |
| 06.03.2024 | 2,33 | 3,12 | 2,26 | 2,35 | 0,43% | - |
| 05.03.2024 | 2,22 | 3,13 | 2,17 | 2,34 | 4,93% | - |
| 04.03.2024 | 2,25 | 2,29 | 2,22 | 2,23 | -1,76% | - |
| 01.03.2024 | 2,30 | 2,31 | 2,25 | 2,27 | -1,73% | - |
| 29.02.2024 | 2,32 | 2,33 | 2,31 | 2,31 | -0,86% | - |
| 28.02.2024 | 2,32 | 2,33 | 2,26 | 2,33 | 0,43% | - |
| 27.02.2024 | 2,39 | 2,40 | 2,28 | 2,32 | -3,33% | - |
| 26.02.2024 | 2,38 | 2,40 | 2,34 | 2,40 | 0,42% | - |
| 23.02.2024 | 2,37 | 2,43 | 2,36 | 2,39 | -0,83% | - |
| 22.02.2024 | 2,40 | 2,43 | 2,37 | 2,41 | -0,82% | - |
| 21.02.2024 | 2,38 | 2,43 | 2,37 | 2,43 | 0,83% | - |
| 20.02.2024 | 2,39 | 2,43 | 2,35 | 2,41 | 1,26% | - |
| 19.02.2024 | 2,40 | 2,46 | 2,37 | 2,38 | -1,24% | - |
| 16.02.2024 | 2,40 | 2,43 | 2,39 | 2,41 | -0,82% | - |
| 15.02.2024 | 2,40 | 2,43 | 2,39 | 2,43 | 0,00% | - |
| 14.02.2024 | 2,40 | 2,43 | 2,38 | 2,43 | 0,83% | - |
| 13.02.2024 | 2,40 | 2,43 | 2,37 | 2,41 | 0,00% | - |
| 12.02.2024 | 2,40 | 2,43 | 2,39 | 2,41 | -0,82% | - |
| 09.02.2024 | 2,41 | 2,44 | 2,37 | 2,43 | 0,41% | - |
| 08.02.2024 | 2,36 | 2,48 | 2,34 | 2,42 | 1,26% | - |
| 07.02.2024 | 2,43 | 2,46 | 2,37 | 2,39 | -3,24% | - |
| 06.02.2024 | 2,41 | 2,48 | 2,40 | 2,47 | 1,65% | - |
| 05.02.2024 | 2,45 | 2,48 | 2,43 | 2,43 | -2,80% | - |
| 02.02.2024 | 2,48 | 2,50 | 2,41 | 2,50 | 1,21% | - |
| 01.02.2024 | 2,39 | 2,47 | 2,37 | 2,47 | 1,65% | - |
| 31.01.2024 | 2,42 | 2,43 | 2,40 | 2,43 | -1,22% | 28.500,00 |
| 30.01.2024 | 2,43 | 2,48 | 2,40 | 2,46 | 1,23% | - |
| 29.01.2024 | 2,43 | 2,46 | 2,36 | 2,43 | -2,02% | - |
| 26.01.2024 | 2,53 | 2,54 | 2,41 | 2,48 | -1,98% | - |
| 25.01.2024 | 2,38 | 2,59 | 2,37 | 2,53 | 4,98% | 5.180,00 |
| 24.01.2024 | 2,40 | 2,43 | 2,38 | 2,41 | -0,82% | - |
| 23.01.2024 | 2,42 | 2,46 | 2,38 | 2,43 | -0,82% | - |
| 22.01.2024 | 2,44 | 2,46 | 2,40 | 2,45 | -1,21% | - |
| 19.01.2024 | 2,38 | 2,48 | 2,37 | 2,48 | 2,90% | - |
| 18.01.2024 | 2,48 | 2,50 | 2,39 | 2,41 | -2,82% | - |
| 17.01.2024 | 2,50 | 2,50 | 2,23 | 2,48 | -0,80% | - |
| 16.01.2024 | 2,69 | 2,78 | 2,37 | 2,50 | -7,06% | - |
| 15.01.2024 | 2,70 | 2,71 | 2,65 | 2,69 | -1,10% | - |
| 12.01.2024 | 2,72 | 2,75 | 2,70 | 2,72 | -1,45% | - |
| 11.01.2024 | 2,69 | 2,77 | 2,68 | 2,76 | 2,22% | - |
| 10.01.2024 | 2,74 | 2,74 | 2,70 | 2,70 | -1,46% | - |
| 09.01.2024 | 2,66 | 2,83 | 2,64 | 2,74 | 3,01% | - |
| 08.01.2024 | 2,77 | 2,81 | 2,66 | 2,66 | -4,32% | - |
| 05.01.2024 | 2,80 | 2,83 | 2,74 | 2,78 | -2,11% | - |
| 04.01.2024 | 2,78 | 2,87 | 2,74 | 2,84 | 0,71% | - |
| 03.01.2024 | 2,79 | 2,82 | 2,73 | 2,82 | -0,70% | - |
| 02.01.2024 | 2,86 | 2,86 | 2,79 | 2,84 | 2,53% | - |
| 29.12.2023 | 2,82 | 2,82 | 2,66 | 2,77 | -1,77% | - |
| 28.12.2023 | 2,78 | 2,87 | 2,73 | 2,82 | 0,00% | - |
| 27.12.2023 | 2,79 | 2,82 | 2,74 | 2,82 | 0,00% | 3.120,00 |
| 22.12.2023 | 2,78 | 2,82 | 2,78 | 2,82 | 0,36% | - |
| 21.12.2023 | 2,80 | 2,85 | 2,75 | 2,81 | -1,06% | - |
| 20.12.2023 | 2,79 | 2,86 | 2,78 | 2,84 | 0,00% | - |
| 19.12.2023 | 2,80 | 2,86 | 2,76 | 2,84 | 2,16% | - |
| 18.12.2023 | 2,75 | 2,84 | 2,73 | 2,78 | 0,00% | - |
| 15.12.2023 | 2,72 | 2,81 | 2,70 | 2,78 | 2,58% | - |
| 14.12.2023 | 2,75 | 2,87 | 2,68 | 2,71 | -2,52% | 760,00 |
| 13.12.2023 | 2,69 | 2,82 | 2,68 | 2,78 | 1,46% | - |
| 12.12.2023 | 2,76 | 2,79 | 2,74 | 2,74 | -2,14% | - |
| 11.12.2023 | 2,76 | 2,80 | 2,73 | 2,80 | 0,00% | - |
| 08.12.2023 | 2,72 | 2,80 | 2,70 | 2,80 | 3,70% | - |
| 07.12.2023 | 2,78 | 2,83 | 2,70 | 2,70 | -4,26% | - |
| 06.12.2023 | 2,80 | 2,83 | 2,80 | 2,82 | -0,70% | - |
| 05.12.2023 | 2,84 | 2,88 | 2,80 | 2,84 | 0,00% | - |
| 04.12.2023 | 2,80 | 2,89 | 2,80 | 2,84 | -0,70% | - |
| 01.12.2023 | 2,82 | 2,87 | 2,82 | 2,86 | -0,35% | - |
| 30.11.2023 | 2,76 | 2,87 | 2,76 | 2,87 | 2,50% | 29.000,00 |
| 29.11.2023 | 2,68 | 2,80 | 2,68 | 2,80 | 2,94% | - |
| 28.11.2023 | 2,77 | 2,80 | 2,72 | 2,72 | -1,81% | - |
| 27.11.2023 | 2,80 | 2,84 | 2,72 | 2,77 | -2,46% | - |