MATERNUS-Kliniken AG MAK
XETR · Deutschland · Gesundheitsdienstleistungen
€0,8950-0,03 (-3,24 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €0,93 | +1,65 % | €0,89 | €0,93 | €0,86 | 229 |
| 2026-09-29 | €0,91 | -3,19 % | €0,96 | €0,96 | €0,86 | 1,34K |
| 2026-09-28 | €0,94 | +1,62 % | €0,93 | €0,94 | €0,88 | 232 |
| 2026-09-25 | €0,93 | -5,13 % | €0,93 | €1,02 | €0,90 | 2,60K |
| 2026-09-24 | €0,98 | -30,36 % | €1,20 | €1,20 | €0,93 | 18,50K |
| 2026-09-23 | €1,40 | +64,71 % | €0,85 | €1,48 | €0,85 | 56,94K |
| 2026-09-22 | €0,85 | -1,73 % | €0,88 | €0,88 | €0,82 | 2,00K |
| 2026-09-21 | €0,87 | 0,00 % | €0,87 | €0,87 | €0,87 | 0 |
| 2026-09-18 | €0,87 | -0,57 % | €0,87 | €0,89 | €0,87 | 142 |
| 2026-09-17 | €0,87 | 0,00 % | €0,87 | €0,87 | €0,86 | 0 |
| 2026-09-16 | €0,87 | +1,16 % | €0,87 | €0,87 | €0,86 | 0 |
| 2026-09-15 | €0,86 | 0,00 % | €0,86 | €0,86 | €0,86 | 0 |
| 2026-09-14 | €0,86 | 0,00 % | €0,87 | €0,87 | €0,86 | 1,00K |
| 2026-09-11 | €0,86 | -1,15 % | €0,87 | €0,87 | €0,82 | 110 |
| 2026-09-10 | €0,87 | +0,58 % | €0,87 | €0,93 | €0,82 | 33 |
| 2026-09-09 | €0,87 | -0,57 % | €0,86 | €0,87 | €0,83 | 0 |
| 2026-09-08 | €0,87 | 0,00 % | €0,86 | €0,87 | €0,85 | 0 |
| 2026-09-07 | €0,87 | +0,58 % | €0,86 | €0,92 | €0,86 | 24 |
| 2026-09-04 | €0,87 | -0,57 % | €0,87 | €0,87 | €0,87 | 0 |
| 2026-09-03 | €0,87 | 0,00 % | €0,87 | €0,87 | €0,87 | 0 |
| 2026-09-02 | €0,87 | -0,57 % | €0,87 | €0,87 | €0,87 | 0 |
| 2026-09-01 | €0,88 | -3,85 % | €0,88 | €0,88 | €0,88 | 0 |
| 2026-08-31 | €0,91 | -4,21 % | €0,91 | €0,91 | €0,91 | 0 |
| 2026-08-28 | €0,95 | +3,26 % | €0,95 | €0,95 | €0,95 | 21 |
| 2026-08-27 | €0,92 | 0,00 % | €0,92 | €0,92 | €0,92 | 0 |
| 2026-08-26 | €0,92 | 0,00 % | €0,92 | €0,92 | €0,92 | 0 |
| 2026-08-25 | €0,92 | -1,08 % | €0,94 | €0,94 | €0,92 | 2 |
| 2026-08-24 | €0,93 | +5,08 % | €0,93 | €0,93 | €0,93 | 19 |
| 2026-08-21 | €0,88 | -2,75 % | €0,88 | €0,88 | €0,83 | 3,29K |
| 2026-08-20 | €0,91 | 0,00 % | €0,91 | €0,91 | €0,91 | 0 |
| 2026-08-19 | €0,91 | +0,55 % | €0,91 | €0,91 | €0,91 | 0 |
| 2026-08-18 | €0,90 | -3,21 % | €0,90 | €0,90 | €0,90 | 0 |
| 2026-08-17 | €0,94 | +0,54 % | €0,90 | €0,94 | €0,90 | 11 |
| 2026-08-14 | €0,93 | 0,00 % | €0,93 | €0,93 | €0,93 | 32 |
| 2026-08-13 | €0,93 | 0,00 % | €0,93 | €0,93 | €0,93 | 250 |
| 2026-08-12 | €0,93 | -1,06 % | €0,93 | €0,93 | €0,93 | 0 |
| 2026-08-11 | €0,94 | +1,08 % | €0,90 | €0,94 | €0,90 | 1 |
| 2026-08-10 | €0,93 | -1,06 % | €0,93 | €0,93 | €0,93 | 0 |
| 2026-08-07 | €0,94 | -1,05 % | €0,90 | €0,94 | €0,90 | 286 |
| 2026-08-06 | €0,95 | -1,55 % | €0,95 | €0,95 | €0,95 | 0 |
| 2026-08-05 | €0,96 | +0,52 % | €0,91 | €0,98 | €0,91 | 17 |
| 2026-08-04 | €0,96 | -1,54 % | €0,96 | €0,96 | €0,96 | 0 |
| 2026-08-03 | €0,98 | -1,02 % | €0,98 | €0,98 | €0,98 | 0 |
| 2026-07-31 | €0,99 | +3,68 % | €0,95 | €0,99 | €0,95 | 110 |
| 2026-07-30 | €0,95 | 0,00 % | €0,95 | €0,95 | €0,95 | 0 |
| 2026-07-29 | €0,95 | 0,00 % | €0,99 | €0,99 | €0,95 | 2 |
| 2026-07-28 | €0,95 | -4,04 % | €0,96 | €1,02 | €0,95 | 377 |
| 2026-07-27 | €0,99 | -1,98 % | €0,99 | €1,02 | €0,99 | 26 |
| 2026-07-24 | €1,01 | +6,88 % | €0,90 | €1,10 | €0,90 | 156 |
| 2026-07-23 | €0,94 | -3,08 % | €0,94 | €0,94 | €0,94 | 0 |
| 2026-07-22 | €0,98 | +6,56 % | €0,95 | €1,04 | €0,90 | 4,03K |
| 2026-07-21 | €0,92 | +0,55 % | €0,92 | €0,92 | €0,92 | 0 |
| 2026-07-20 | €0,91 | +0,55 % | €0,91 | €0,91 | €0,91 | 0 |
| 2026-07-17 | €0,90 | -0,55 % | €0,88 | €0,90 | €0,88 | 1 |
| 2026-07-16 | €0,91 | -4,21 % | €0,89 | €0,91 | €0,89 | 500 |
| 2026-07-15 | €0,95 | 0,00 % | €0,95 | €0,95 | €0,95 | 12 |
| 2026-07-14 | €0,95 | 0,00 % | €0,98 | €0,98 | €0,95 | 152 |
| 2026-07-13 | €0,95 | -2,06 % | €0,95 | €0,95 | €0,95 | 0 |
| 2026-07-10 | €0,97 | +1,04 % | €0,95 | €0,99 | €0,95 | 1,84K |
| 2026-07-09 | €0,96 | +5,49 % | €0,95 | €0,98 | €0,95 | 60 |
| 2026-07-08 | €0,91 | +1,68 % | €0,85 | €0,91 | €0,85 | 2,06K |
| 2026-07-07 | €0,89 | -9,60 % | €1,00 | €1,00 | €0,86 | 3,27K |
| 2026-07-06 | €0,99 | +10,00 % | €0,94 | €1,12 | €0,92 | 29,30K |
| 2026-07-03 | €0,90 | +1,69 % | €0,84 | €0,98 | €0,84 | 3,76K |
| 2026-07-02 | €0,88 | -6,35 % | €0,89 | €0,89 | €0,86 | 2,09K |
| 2026-07-01 | €0,94 | 0,00 % | €0,98 | €0,98 | €0,93 | 2,19K |
| 2026-06-30 | €0,94 | +0,53 % | €0,90 | €0,94 | €0,90 | 6 |
| 2026-06-29 | €0,94 | +2,73 % | €0,94 | €0,94 | €0,94 | 0 |
| 2026-06-26 | €0,92 | -6,63 % | €0,96 | €0,96 | €0,91 | 19 |
| 2026-06-25 | €0,98 | 0,00 % | €0,98 | €0,98 | €0,98 | 0 |
| 2026-06-24 | €0,98 | +8,89 % | €0,92 | €1,04 | €0,90 | 5,53K |
| 2026-06-23 | €0,90 | -2,17 % | €0,94 | €0,94 | €0,90 | 153 |
| 2026-06-22 | €0,92 | -2,13 % | €0,91 | €0,94 | €0,91 | 6 |
| 2026-06-19 | €0,94 | 0,00 % | €0,94 | €0,94 | €0,94 | 0 |
| 2026-06-18 | €0,94 | -1,05 % | €0,94 | €0,94 | €0,94 | 0 |
| 2026-06-17 | €0,95 | +3,26 % | €0,97 | €0,97 | €0,95 | 1 |
| 2026-06-16 | €0,92 | +13,58 % | €0,92 | €0,92 | €0,92 | 2,00K |
| 2026-06-15 | €0,81 | -8,47 % | €0,81 | €0,81 | €0,81 | 144 |
| 2026-06-12 | €0,88 | -2,21 % | €0,88 | €0,88 | €0,88 | 0 |
| 2026-06-11 | €0,90 | +0,56 % | €0,90 | €0,90 | €0,90 | 0 |
| 2026-06-10 | €0,90 | -0,55 % | €0,90 | €0,90 | €0,90 | 0 |
| 2026-06-09 | €0,90 | -0,55 % | €0,90 | €0,90 | €0,90 | 0 |
| 2026-06-08 | €0,91 | +1,11 % | €0,89 | €0,92 | €0,89 | 1,18K |
| 2026-06-05 | €0,90 | -2,17 % | €0,90 | €0,90 | €0,90 | 250 |
| 2026-06-04 | €0,92 | -5,15 % | €0,95 | €0,95 | €0,92 | 2,74K |
| 2026-06-03 | €0,97 | -4,90 % | €0,97 | €0,97 | €0,97 | 0 |
| 2026-06-02 | €1,02 | +0,99 % | €1,04 | €1,04 | €1,02 | 11 |
| 2026-06-01 | €1,01 | 0,00 % | €1,01 | €1,01 | €1,01 | 6 |
| 2026-05-29 | €1,01 | +3,06 % | €1,04 | €1,04 | €0,96 | 90 |
| 2026-05-28 | €0,98 | -7,55 % | €0,98 | €0,98 | €0,98 | 42 |