MPH Health Care AG

93M1k
🏛️ Deutschland →
18.80
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 20.80 21.20 20.50 21.00 0.0M
2021-12-29 20.50 21.00 20.50 20.70 0.0M
2021-12-28 21.00 21.20 20.60 20.60 0.0M
2021-12-27 21.30 21.60 20.40 21.20 0.0M
2021-12-23 20.90 21.20 20.30 21.00 0.0M
2021-12-22 21.00 21.10 20.50 20.80 0.0M
2021-12-21 21.60 21.80 21.10 21.40 0.0M
2021-12-20 21.50 21.70 20.80 21.00 0.0M
2021-12-17 22.30 22.30 21.80 22.20 0.0M
2021-12-16 22.00 22.30 21.50 21.50 0.0M
2021-12-15 22.40 22.40 21.40 21.60 0.0M
2021-12-14 21.90 21.90 21.60 21.60 0.0M
2021-12-13 22.10 22.10 21.60 21.90 0.0M
2021-12-10 22.30 22.30 22.10 22.10 0.0M
2021-12-09 22.30 22.30 22.00 22.00 0.0M
2021-12-08 22.50 22.70 22.30 22.40 0.0M
2021-12-07 22.40 22.80 22.10 22.80 0.0M
2021-12-06 22.50 22.50 21.80 22.20 0.0M
2021-12-03 22.20 22.30 22.10 22.10 0.0M
2021-12-02 22.20 22.50 22.00 22.10 0.0M
2021-12-01 22.00 23.00 21.80 21.80 0.0M
2021-11-30 22.50 23.10 21.80 23.10 0.0M
2021-11-29 22.90 23.20 22.50 22.50 0.0M
2021-11-26 22.90 24.70 22.20 22.50 0.0M
2021-11-25 23.20 23.20 22.90 22.90 0.0M
2021-11-24 23.20 23.40 23.00 23.00 0.0M
2021-11-23 22.90 23.20 22.90 22.90 0.0M
2021-11-22 23.60 23.60 23.20 23.20 0.0M
2021-11-19 23.70 24.10 23.60 23.60 0.0M
2021-11-18 23.90 24.50 23.70 24.00 0.0M
2021-11-17 23.80 24.50 23.80 24.30 0.0M
2021-11-16 23.50 24.10 23.30 24.10 0.0M
2021-11-15 23.40 23.80 23.30 23.40 0.0M
2021-11-12 22.70 23.30 22.70 22.90 0.0M
2021-11-11 22.50 23.10 22.50 22.80 0.0M
2021-11-10 23.00 23.20 22.60 22.60 0.0M
2021-11-09 22.80 22.90 22.70 22.80 0.0M
2021-11-08 23.20 23.20 22.70 22.80 0.0M
2021-11-05 22.80 23.30 22.80 23.20 0.0M
2021-11-04 23.50 23.50 22.80 23.00 0.0M
2021-11-03 23.40 23.40 22.90 22.90 0.0M
2021-11-02 23.20 23.60 22.70 23.60 0.0M
2021-11-01 23.10 23.20 22.70 23.20 0.0M
2021-10-29 22.80 22.90 22.60 22.70 0.0M
2021-10-28 22.80 23.10 22.80 22.80 0.0M
2021-10-27 23.00 23.20 22.80 22.80 0.0M
2021-10-26 23.30 23.60 23.00 23.00 0.0M
2021-10-25 23.40 23.60 23.00 23.20 0.0M
2021-10-22 23.50 23.80 23.50 23.60 0.0M
2021-10-21 23.70 23.70 23.10 23.10 0.0M
2021-10-20 24.60 24.60 23.10 23.60 0.0M
2021-10-19 23.40 24.20 23.30 23.80 0.0M
2021-10-18 22.90 23.60 22.90 23.60 0.0M
2021-10-15 23.60 23.90 22.80 23.00 0.0M
2021-10-14 23.30 23.90 23.20 23.90 0.0M
2021-10-13 22.60 23.50 22.60 23.40 0.0M
2021-10-12 23.00 23.50 22.90 23.50 0.0M
2021-10-11 22.60 23.20 22.60 23.00 0.0M
2021-10-08 23.30 23.50 23.10 23.20 0.0M
2021-10-07 23.50 23.50 23.10 23.40 0.0M
2021-10-06 23.60 23.60 22.50 22.60 0.0M
2021-10-05 23.60 23.70 23.10 23.60 0.0M
2021-10-04 24.50 24.50 23.50 24.00 0.0M
2021-10-01 23.60 24.50 23.50 23.50 0.0M
2021-09-30 24.00 24.00 23.50 23.60 0.0M
2021-09-29 23.90 24.40 23.70 24.40 0.0M
2021-09-28 24.00 24.40 23.80 24.40 0.0M
2021-09-27 23.90 24.00 23.40 24.00 0.0M
2021-09-24 23.40 23.70 22.90 23.70 0.0M
2021-09-23 23.90 24.10 22.90 24.10 0.0M
2021-09-22 23.40 23.60 23.00 23.60 0.0M
2021-09-21 22.70 23.60 22.50 23.60 0.0M
2021-09-20 23.30 23.30 22.30 22.80 0.0M
2021-09-17 23.40 23.80 23.20 23.80 0.0M
2021-09-16 23.70 24.00 23.40 23.40 0.0M
2021-09-15 23.80 24.40 23.60 24.10 0.0M
2021-09-14 24.50 24.50 23.50 23.50 0.0M
2021-09-13 23.60 24.50 23.50 24.40 0.0M
2021-09-10 24.00 24.00 23.60 23.60 0.0M
2021-09-09 23.60 24.20 23.60 23.70 0.0M
2021-09-08 24.30 25.10 23.50 24.00 0.0M
2021-09-07 25.50 25.50 24.50 24.50 0.0M
2021-09-06 25.80 26.20 25.40 25.40 0.0M
2021-09-03 25.70 25.80 25.10 25.10 0.0M
2021-09-02 25.40 26.10 25.40 25.90 0.0M
2021-09-01 26.40 26.50 25.10 26.50 0.0M
2021-08-31 25.60 26.00 25.10 25.10 0.0M
2021-08-30 25.90 26.20 25.70 26.00 0.0M
2021-08-27 26.50 26.50 25.30 25.70 0.0M
2021-08-26 26.60 26.70 26.00 26.10 0.0M
2021-08-25 27.10 27.40 26.60 26.60 0.0M
2021-08-24 27.20 27.20 27.10 27.10 0.0M
2021-08-23 27.40 27.60 26.90 27.50 0.0M
2021-08-20 27.80 28.40 27.00 27.80 0.0M
2021-08-19 27.10 27.50 27.10 27.50 0.0M
2021-08-18 27.30 28.10 27.10 27.10 0.0M
2021-08-17 27.20 27.80 26.90 27.80 0.0M
2021-08-16 27.60 28.10 27.20 27.20 0.0M
2021-08-13 27.90 28.10 27.60 27.60 0.0M
2021-08-12 27.50 28.10 27.20 27.60 0.0M
2021-08-11 26.70 27.80 26.40 27.20 0.0M
2021-08-10 26.80 26.80 26.50 26.70 0.0M
2021-08-09 26.70 27.10 26.40 26.40 0.0M
2021-08-06 27.00 27.20 26.70 26.90 0.0M
2021-08-05 26.70 27.10 26.30 26.90 0.0M
2021-08-04 26.90 27.50 26.80 26.90 0.0M
2021-08-03 26.90 27.10 26.50 26.50 0.0M
2021-08-02 27.80 27.80 26.30 27.30 0.0M
2021-07-30 27.20 27.40 26.70 26.90 0.0M
2021-07-29 26.80 27.40 26.80 27.40 0.0M
2021-07-28 26.70 27.30 26.70 27.00 0.0M
2021-07-27 27.70 27.70 26.70 27.00 0.0M
2021-07-26 28.00 28.30 27.70 27.70 0.0M
2021-07-23 27.70 27.90 27.30 27.30 0.0M
2021-07-22 27.50 28.60 27.50 28.60 0.0M
2021-07-21 28.00 28.00 27.40 27.50 0.0M
2021-07-20 27.80 28.00 27.50 27.90 0.0M
2021-07-19 27.80 28.60 27.50 27.60 0.0M
2021-07-16 28.90 28.90 27.70 28.80 0.0M
2021-07-15 28.20 28.80 28.20 28.80 0.0M
2021-07-14 28.10 28.30 28.00 28.30 0.0M
2021-07-13 28.20 28.30 28.10 28.10 0.0M
2021-07-12 28.00 28.20 28.00 28.00 0.0M
2021-07-09 27.80 28.20 27.70 28.20 0.0M
2021-07-08 29.40 29.50 27.80 28.10 0.0M
2021-07-07 29.00 29.10 28.50 29.00 0.0M
2021-07-06 29.40 29.40 28.70 28.70 0.0M
2021-07-05 29.90 29.90 29.20 29.50 0.0M
2021-07-02 29.60 29.70 29.40 29.40 0.0M
2021-07-01 29.90 30.00 29.00 29.00 0.0M
2021-06-30 29.90 29.90 29.60 29.90 0.0M
2021-06-29 29.60 30.00 29.60 30.00 0.0M
2021-06-28 29.90 30.00 29.60 29.60 0.0M
2021-06-25 30.00 30.40 29.90 30.20 0.0M
2021-06-24 30.10 30.50 29.70 29.90 0.0M
2021-06-23 29.80 30.60 29.40 29.90 0.0M
2021-06-22 30.60 30.70 29.50 30.00 0.0M
2021-06-21 30.80 31.00 29.60 30.00 0.0M
2021-06-18 30.20 30.70 29.60 30.40 0.0M
2021-06-17 30.90 31.30 30.20 30.50 0.0M
2021-06-16 29.50 31.30 29.00 30.90 0.0M
2021-06-15 28.70 29.80 28.70 29.20 0.0M
2021-06-14 28.90 29.80 28.80 29.80 0.0M
2021-06-11 28.50 29.60 28.50 29.40 0.0M
2021-06-10 29.20 29.60 29.00 29.40 0.0M
2021-06-09 28.50 29.60 28.50 28.50 0.0M
2021-06-08 29.30 30.20 28.50 28.50 0.0M
2021-06-07 29.80 29.80 28.60 28.60 0.0M
2021-06-04 30.30 30.30 29.00 29.00 0.0M
2021-06-03 29.40 29.70 29.10 29.10 0.0M
2021-06-02 28.90 29.90 28.80 29.30 0.0M
2021-06-01 27.50 29.10 27.20 28.60 0.0M
2021-05-31 26.80 27.30 26.50 27.20 0.0M
2021-05-28 25.60 26.30 25.60 26.30 0.0M
2021-05-27 26.20 26.20 25.60 25.60 0.0M
2021-05-26 25.80 26.10 25.80 26.10 0.0M
2021-05-25 25.40 26.40 25.40 26.40 0.0M
2021-05-24 25.30 25.30 25.30 25.30 0.0M
2021-05-21 26.00 26.00 25.50 25.50 0.0M
2021-05-20 26.00 26.60 25.50 25.50 0.0M
2021-05-19 26.10 26.20 25.60 25.90 0.0M
2021-05-18 26.30 26.80 25.90 25.90 0.0M
2021-05-17 26.00 26.30 25.50 25.70 0.0M
2021-05-14 26.60 26.60 25.50 25.90 0.0M
2021-05-13 25.50 26.60 25.50 25.50 0.0M
2021-05-12 25.60 26.10 25.30 25.80 0.0M
2021-05-11 26.90 26.90 25.00 25.60 0.0M
2021-05-10 27.50 27.50 26.20 26.50 0.0M
2021-05-07 27.00 27.00 26.50 27.00 0.0M
2021-05-06 27.30 27.50 26.50 26.50 0.0M
2021-05-05 27.10 27.60 26.80 27.60 0.0M
2021-05-04 28.10 28.20 26.20 26.80 0.0M
2021-05-03 28.00 28.60 28.00 28.10 0.0M
2021-04-30 28.20 28.40 28.20 28.40 0.0M
2021-04-29 28.00 28.70 27.60 27.60 0.0M
2021-04-28 28.60 28.60 27.50 27.60 0.0M
2021-04-27 28.90 29.90 28.10 29.00 0.0M
2021-04-26 28.60 29.70 28.50 29.70 0.0M
2021-04-23 29.30 30.30 28.50 28.70 0.0M
2021-04-22 27.70 29.20 27.50 29.20 0.0M
2021-04-21 28.70 29.50 27.50 28.60 0.0M
2021-04-20 30.00 30.00 28.70 28.70 0.0M
2021-04-19 29.50 30.70 29.50 30.70 0.0M
2021-04-16 30.80 30.80 29.50 29.60 0.0M
2021-04-15 29.90 30.80 29.90 30.00 0.0M
2021-04-14 30.10 30.20 29.60 29.70 0.0M
2021-04-13 31.10 31.10 29.70 30.50 0.0M
2021-04-12 30.00 31.40 29.90 31.20 0.0M
2021-04-09 31.90 31.90 29.60 30.90 0.0M
2021-04-08 32.30 32.90 31.70 31.90 0.0M
2021-04-07 32.20 32.50 31.70 32.50 0.0M
2021-04-06 32.40 32.80 31.70 31.80 0.0M
2021-04-01 30.60 32.80 30.50 32.00 0.0M
2021-03-31 30.70 31.10 30.60 30.80 0.0M
2021-03-30 30.00 30.70 29.40 30.50 0.0M
2021-03-29 29.00 30.00 28.50 29.50 0.0M
2021-03-26 28.60 30.00 28.40 30.00 0.0M
2021-03-25 28.40 29.80 28.00 28.30 0.0M
2021-03-24 30.00 31.70 27.60 27.60 0.0M
2021-03-23 26.00 30.80 25.90 30.70 0.0M
2021-03-22 25.60 26.20 25.60 25.90 0.0M
2021-03-19 25.70 26.20 25.60 26.20 0.0M
2021-03-18 25.70 26.20 25.50 25.50 0.0M
2021-03-17 25.80 26.10 25.80 25.80 0.0M
2021-03-16 25.70 26.10 25.70 25.80 0.0M
2021-03-15 26.20 26.20 25.40 26.00 0.0M
2021-03-12 26.30 26.40 25.70 25.70 0.0M
2021-03-11 25.80 25.90 25.50 25.90 0.0M
2021-03-10 25.30 26.30 25.30 25.50 0.0M
2021-03-09 25.50 25.50 25.30 25.30 0.0M
2021-03-08 25.20 25.50 24.70 25.50 0.0M
2021-03-05 25.10 25.70 24.60 25.10 0.0M
2021-03-04 25.20 25.20 24.70 24.70 0.0M
2021-03-03 25.20 25.20 25.10 25.10 0.0M
2021-03-02 25.30 25.70 25.30 25.30 0.0M
2021-03-01 24.70 25.10 24.50 24.50 0.0M
2021-02-26 24.60 25.10 24.50 24.50 0.0M
2021-02-25 25.00 25.20 24.30 24.30 0.0M
2021-02-24 24.90 25.00 24.20 24.80 0.0M
2021-02-23 25.40 25.50 24.10 25.00 0.0M
2021-02-22 25.50 25.60 25.40 25.50 0.0M
2021-02-19 26.00 26.00 25.40 25.50 0.0M
2021-02-18 26.20 26.20 25.30 26.00 0.0M
2021-02-17 26.10 26.30 25.00 26.00 0.0M
2021-02-16 25.80 26.80 25.80 26.80 0.0M
2021-02-15 25.10 26.00 24.50 25.80 0.0M
2021-02-12 24.70 25.40 24.40 25.40 0.0M
2021-02-11 24.30 25.10 24.30 25.10 0.0M
2021-02-10 24.50 25.10 24.40 24.40 0.0M
2021-02-09 25.30 25.30 24.30 24.50 0.0M
2021-02-08 24.00 25.80 24.00 25.30 0.0M
2021-02-05 22.90 23.70 22.90 23.20 0.0M
2021-02-04 22.60 23.20 22.60 22.90 0.0M
2021-02-03 23.00 23.50 22.50 22.90 0.0M
2021-02-02 22.50 23.00 22.30 22.60 0.0M
2021-02-01 22.60 23.00 22.20 22.20 0.0M
2021-01-29 22.90 23.00 22.50 22.60 0.0M
2021-01-28 22.60 22.70 22.50 22.60 0.0M
2021-01-27 22.80 23.30 22.60 22.60 0.0M
2021-01-26 23.00 23.20 22.90 22.90 0.0M
2021-01-25 22.60 23.00 22.60 22.70 0.0M
2021-01-22 22.70 22.70 22.70 22.70 0.0M
2021-01-21 23.30 23.30 22.70 22.70 0.0M
2021-01-20 22.40 23.30 22.40 23.30 0.0M
2021-01-19 22.60 22.70 22.40 22.40 0.0M
2021-01-18 22.30 22.40 22.30 22.40 0.0M
2021-01-15 22.40 22.70 22.10 22.40 0.0M
2021-01-14 22.40 22.50 22.30 22.40 0.0M
2021-01-13 22.70 22.70 22.40 22.40 0.0M
2021-01-12 22.60 22.70 22.20 22.70 0.0M
2021-01-11 22.40 22.80 22.20 22.40 0.0M
2021-01-08 22.60 22.60 22.20 22.20 0.0M
2021-01-07 22.60 22.80 22.40 22.60 0.0M
2021-01-06 22.40 23.00 22.20 22.80 0.0M
2021-01-05 22.60 22.80 22.20 22.20 0.0M
2021-01-04 22.80 22.80 22.00 22.20 0.0M