MATERNUS-Kliniken AG MAK
XETR · Almanya · Sağlık Hizmetleri
€0,8500-0,08 (-%8,11)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0,88 | -%4,86 | €0,89 | €0,89 | €0,85 | 283 |
| 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 |