Deutsche Märkte geschlossen
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.489,86 +249,88 (+0,65%) Bitcoin EUR
62.316,91 +254,45 (+0,41%) CMC Crypto 200
1.435,72 +20,96 (+1,48%) Nasdaq Compositive
15.713,65 +262,34 (+1,70%) S&P 500
5.070,83 +60,23 (+1,20%)
Maternus-Kliniken Aktiengesellschaft (MAK.DE)
XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
Börsenschluss: 05:36PM CEST
Zeitraum:
23. Apr. 2023 - 23. Apr. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 23. Apr. 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1.324 |
| 22. Apr. 2024 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | 1,8700 | - |
| 19. Apr. 2024 | 1,9200 | 1,9200 | 1,8700 | 1,8700 | 1,8700 | 1.324 |
| 18. Apr. 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 17. Apr. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 16. Apr. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | - |
| 15. Apr. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 12. Apr. 2024 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | 1,9900 | - |
| 11. Apr. 2024 | 1,9400 | 2,0000 | 1,9400 | 2,0000 | 2,0000 | 2.000 |
| 10. Apr. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
| 09. Apr. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
| 08. Apr. 2024 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | 2,0600 | - |
| 05. Apr. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | - |
| 04. Apr. 2024 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 2,0400 | 1 |
| 03. Apr. 2024 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 2,0200 | 3 |
| 02. Apr. 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 28. März 2024 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | 2,0000 | - |
| 27. März 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 26. März 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 25. März 2024 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | 1,9400 | - |
| 22. März 2024 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | 1,9500 | - |
| 21. März 2024 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | 1,9100 | - |
| 20. März 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 19. März 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 18. März 2024 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | 1,9200 | - |
| 15. März 2024 | 1,8700 | 1,9100 | 1,8700 | 1,9100 | 1,9100 | 137 |
| 14. März 2024 | 1,9500 | 1,9500 | 1,8800 | 1,9100 | 1,9100 | 3.800 |
| 13. März 2024 | 1,8600 | 1,9100 | 1,8600 | 1,9100 | 1,9100 | 1.500 |
| 12. März 2024 | 1,8900 | 1,9100 | 1,8900 | 1,9100 | 1,9100 | 1.200 |
| 11. März 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 08. März 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 07. März 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 06. März 2024 | 2,2800 | 2,3600 | 2,2600 | 2,3600 | 2,3600 | 3.789 |
| 05. März 2024 | 2,2800 | 2,3800 | 2,2800 | 2,3400 | 2,3400 | 5.926 |
| 04. März 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 01. März 2024 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | 2,3200 | - |
| 29. Feb. 2024 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | 2,3600 | - |
| 28. Feb. 2024 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | 2,4000 | - |
| 27. Feb. 2024 | 2,3000 | 2,4000 | 2,3000 | 2,3800 | 2,3800 | 1.800 |
| 26. Feb. 2024 | 2,3000 | 2,4000 | 2,3000 | 2,4000 | 2,4000 | 220 |
| 23. Feb. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 22. Feb. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 21. Feb. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 20. Feb. 2024 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | 2,4400 | - |
| 19. Feb. 2024 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | 2,4600 | - |
| 16. Feb. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 15. Feb. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 14. Feb. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 13. Feb. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 12. Feb. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 09. Feb. 2024 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | 2,4200 | - |
| 08. Feb. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 07. Feb. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 06. Feb. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 05. Feb. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 02. Feb. 2024 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | 2,5200 | - |
| 01. Feb. 2024 | 2,4000 | 2,4800 | 2,4000 | 2,4800 | 2,4800 | 1 |
| 31. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 30. Jan. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 29. Jan. 2024 | 2,4400 | 2,4400 | 2,3400 | 2,4400 | 2,4400 | 1.605 |
| 26. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 25. Jan. 2024 | 2,4800 | 2,6000 | 2,4800 | 2,6000 | 2,6000 | 371 |
| 24. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 23. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 22. Jan. 2024 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | 2,4800 | - |
| 19. Jan. 2024 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | 2,5000 | - |
| 18. Jan. 2024 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | 2,5400 | - |
| 17. Jan. 2024 | 2,2000 | 2,5000 | 2,2000 | 2,5000 | 2,5000 | 2.257 |
| 16. Jan. 2024 | 2,4400 | 2,5000 | 2,4200 | 2,5000 | 2,5000 | 2.176 |
| 15. Jan. 2024 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 2,7000 | 15 |
| 12. Jan. 2024 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | 2,7600 | - |
| 11. Jan. 2024 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | 2,7800 | - |
| 10. Jan. 2024 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | 2,7400 | - |
| 09. Jan. 2024 | 2,6200 | 2,7400 | 2,6200 | 2,7400 | 2,7400 | 1 |
| 08. Jan. 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 05. Jan. 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 04. Jan. 2024 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 03. Jan. 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 02. Jan. 2024 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 29. Dez. 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 28. Dez. 2023 | 2,9000 | 2,9000 | 2,8800 | 2,8800 | 2,8800 | 1.700 |
| 27. Dez. 2023 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 22. Dez. 2023 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 21. Dez. 2023 | 2,8600 | 2,8600 | 2,8400 | 2,8400 | 2,8400 | 32 |
| 20. Dez. 2023 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | 2,8800 | - |
| 19. Dez. 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 18. Dez. 2023 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 15. Dez. 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 14. Dez. 2023 | 2,7000 | 2,7800 | 2,7000 | 2,7800 | 2,7800 | 273 |
| 13. Dez. 2023 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 12. Dez. 2023 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | 2,8400 | - |
| 11. Dez. 2023 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | 2,8000 | - |
| 08. Dez. 2023 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | 2,8600 | - |
| 07. Dez. 2023 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 06. Dez. 2023 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 05. Dez. 2023 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 2,7200 | 200 |
| 04. Dez. 2023 | 2,9400 | 2,9400 | 2,8400 | 2,8400 | 2,8400 | 4 |
| 01. Dez. 2023 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | 2,9000 | - |
| 30. Nov. 2023 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| 29. Nov. 2023 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | 2,8200 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
