MPH Health Care AG

93M1k
🏛️ Alemania →
18.80
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 14.60 15.45 14.30 15.45 0.0M
2022-12-29 14.50 15.55 14.40 15.05 0.0M
2022-12-28 15.35 15.75 14.40 15.05 0.0M
2022-12-27 15.20 16.25 14.25 15.35 0.0M
2022-12-23 16.40 16.45 15.60 16.20 0.0M
2022-12-22 16.25 16.70 16.10 16.70 0.0M
2022-12-21 15.75 17.35 15.75 15.85 0.0M
2022-12-20 14.80 16.30 14.80 15.80 0.0M
2022-12-19 13.70 15.40 13.70 15.25 0.0M
2022-12-16 13.10 13.75 12.80 13.75 0.0M
2022-12-15 12.90 13.45 12.80 12.80 0.0M
2022-12-14 13.10 13.30 12.80 13.30 0.0M
2022-12-13 11.85 14.05 11.85 12.85 0.0M
2022-12-12 12.35 12.35 11.70 11.95 0.0M
2022-12-09 11.65 11.80 11.60 11.75 0.0M
2022-12-08 11.95 11.95 11.65 11.65 0.0M
2022-12-07 12.45 12.45 11.70 11.80 0.0M
2022-12-06 12.00 12.05 11.85 12.05 0.0M
2022-12-05 11.80 12.05 11.70 11.70 0.0M
2022-12-02 11.90 11.90 11.90 11.90 0.0M
2022-12-01 11.60 12.15 11.60 12.10 0.0M
2022-11-30 11.85 12.10 11.60 12.10 0.0M
2022-11-29 11.60 11.85 11.40 11.80 0.0M
2022-11-28 11.40 12.25 11.05 12.25 0.0M
2022-11-25 10.70 11.75 10.70 11.75 0.0M
2022-11-24 10.55 11.00 10.45 11.00 0.0M
2022-11-23 10.60 10.90 10.45 10.90 0.0M
2022-11-22 10.55 10.65 10.10 10.65 0.0M
2022-11-21 11.05 11.05 10.55 10.55 0.0M
2022-11-18 10.90 11.35 10.90 11.10 0.0M
2022-11-17 11.40 11.40 10.55 10.90 0.0M
2022-11-16 10.85 11.25 10.70 11.25 0.0M
2022-11-15 11.00 11.00 10.45 10.45 0.0M
2022-11-14 11.50 11.50 10.70 11.30 0.0M
2022-11-11 11.50 11.50 10.50 10.85 0.0M
2022-11-10 10.70 11.50 10.50 11.50 0.0M
2022-11-09 10.20 11.70 10.20 11.00 0.0M
2022-11-08 10.90 10.90 10.30 10.30 0.0M
2022-11-07 11.00 12.15 10.65 10.90 0.0M
2022-11-04 10.50 10.60 10.35 10.60 0.0M
2022-11-03 10.30 10.50 10.30 10.50 0.0M
2022-11-02 10.60 11.00 10.20 11.00 0.0M
2022-11-01 10.60 10.75 10.45 10.45 0.0M
2022-10-31 9.82 10.60 9.82 10.55 0.0M
2022-10-28 10.75 10.85 10.15 10.85 0.0M
2022-10-27 10.25 10.45 10.25 10.45 0.0M
2022-10-26 9.98 10.35 9.86 9.86 0.0M
2022-10-25 9.90 10.55 9.58 10.55 0.0M
2022-10-24 10.10 10.10 10.10 10.10 0.0M
2022-10-21 10.15 10.15 10.00 10.00 0.0M
2022-10-20 10.05 10.55 10.05 10.55 0.0M
2022-10-19 10.20 10.20 10.15 10.15 0.0M
2022-10-18 10.05 10.25 9.98 10.05 0.0M
2022-10-17 10.15 10.15 10.10 10.10 0.0M
2022-10-14 9.76 9.96 9.76 9.96 0.0M
2022-10-13 10.00 10.40 9.36 10.40 0.0M
2022-10-12 10.15 10.15 10.15 10.15 0.0M
2022-10-11 9.50 10.90 9.50 10.20 0.0M
2022-10-10 9.50 9.86 9.14 9.86 0.0M
2022-10-07 9.58 9.98 9.58 9.98 0.0M
2022-10-06 9.74 9.74 9.26 9.26 0.0M
2022-10-05 9.92 10.10 9.46 9.46 0.0M
2022-10-04 9.94 10.40 9.94 10.40 0.0M
2022-10-03 10.00 10.15 9.98 10.15 0.0M
2022-09-30 10.05 10.10 9.92 9.92 0.0M
2022-09-29 9.86 10.55 9.82 10.55 0.0M
2022-09-28 10.30 10.30 9.94 9.94 0.0M
2022-09-27 10.65 10.65 10.45 10.45 0.0M
2022-09-26 10.95 10.95 10.45 10.55 0.0M
2022-09-23 11.30 11.45 11.00 11.00 0.0M
2022-09-22 11.40 11.45 11.00 11.45 0.0M
2022-09-21 11.60 11.75 11.30 11.45 0.0M
2022-09-20 12.40 12.40 11.90 11.90 0.0M
2022-09-19 12.75 12.85 12.35 12.50 0.0M
2022-09-16 13.40 13.40 12.20 12.45 0.0M
2022-09-15 13.45 13.45 12.70 13.35 0.0M
2022-09-14 13.25 13.40 12.80 13.40 0.0M
2022-09-13 14.05 14.20 13.35 13.50 0.0M
2022-09-12 14.15 14.40 12.00 14.40 0.0M
2022-09-09 14.50 14.75 14.15 14.75 0.0M
2022-09-08 15.15 15.15 14.60 14.65 0.0M
2022-09-07 16.10 16.10 14.80 14.80 0.0M
2022-09-06 15.75 15.90 14.85 15.90 0.0M
2022-09-05 16.05 16.35 16.05 16.35 0.0M
2022-09-02 16.30 16.40 16.30 16.30 0.0M
2022-09-01 16.50 16.50 16.50 16.50 0.0M
2022-08-31 16.65 16.70 16.65 16.70 0.0M
2022-08-30 16.80 16.95 16.70 16.70 0.0M
2022-08-29 16.50 16.65 16.50 16.60 0.0M
2022-08-26 16.80 16.80 16.75 16.80 0.0M
2022-08-25 16.90 16.90 16.30 16.30 0.0M
2022-08-24 17.00 17.00 17.00 17.00 0.0M
2022-08-23 16.65 16.65 16.55 16.55 0.0M
2022-08-22 16.90 16.90 16.65 16.65 0.0M
2022-08-19 16.70 16.70 16.70 16.70 0.0M
2022-08-18 16.65 16.65 16.65 16.65 0.0M
2022-08-17 17.05 17.05 16.50 16.60 0.0M
2022-08-16 16.95 16.95 16.95 16.95 0.0M
2022-08-15 17.05 17.05 16.60 16.60 0.0M
2022-08-12 16.95 16.95 16.75 16.75 0.0M
2022-08-11 16.65 16.70 16.65 16.70 0.0M
2022-08-10 16.75 16.75 16.75 16.75 0.0M
2022-08-09 17.00 17.05 16.60 17.05 0.0M
2022-08-08 16.65 16.80 16.65 16.65 0.0M
2022-08-05 16.70 16.70 16.70 16.70 0.0M
2022-08-04 16.95 17.00 16.70 16.75 0.0M
2022-08-03 16.90 17.15 16.60 16.60 0.0M
2022-08-02 16.95 17.00 16.65 17.00 0.0M
2022-08-01 17.15 17.15 16.70 17.05 0.0M
2022-07-29 16.75 17.00 16.75 16.90 0.0M
2022-07-28 17.15 17.15 16.85 17.15 0.0M
2022-07-27 16.95 17.20 16.95 17.20 0.0M
2022-07-26 16.95 17.35 16.75 16.75 0.0M
2022-07-25 18.20 18.20 16.85 16.85 0.0M
2022-07-22 16.80 17.70 16.75 17.70 0.0M
2022-07-21 17.40 17.40 16.75 17.10 0.0M
2022-07-20 17.20 17.65 17.20 17.40 0.0M
2022-07-19 16.85 17.30 16.85 17.30 0.0M
2022-07-18 16.60 17.35 16.60 17.35 0.0M
2022-07-15 16.90 16.90 16.60 16.60 0.0M
2022-07-13 17.40 17.40 17.20 17.20 0.0M
2022-07-11 17.20 18.00 16.60 18.00 0.0M
2022-07-08 17.50 17.50 16.70 17.30 0.0M
2022-07-07 17.65 17.75 17.20 17.75 0.0M
2022-07-06 17.20 17.20 17.20 17.20 0.0M
2022-07-05 17.40 18.00 17.40 17.85 0.0M
2022-07-04 17.75 17.75 17.05 17.05 0.0M
2022-07-01 17.75 17.75 17.70 17.70 0.0M
2022-06-30 17.45 17.65 17.25 17.40 0.0M
2022-06-29 17.45 17.45 17.45 17.45 0.0M
2022-06-28 16.90 17.45 16.80 17.30 0.0M
2022-06-27 16.90 17.55 16.90 16.95 0.0M
2022-06-24 17.10 17.60 16.90 16.90 0.0M
2022-06-23 17.10 17.45 16.85 17.45 0.0M
2022-06-22 17.30 17.30 16.70 16.70 0.0M
2022-06-21 17.95 17.95 17.30 17.75 0.0M
2022-06-20 17.45 18.25 17.25 18.25 0.0M
2022-06-17 18.00 18.40 17.80 17.90 0.0M
2022-06-16 19.05 19.05 18.05 18.65 0.0M
2022-06-15 19.00 19.00 18.50 18.50 0.0M
2022-06-14 19.55 19.55 18.60 18.60 0.0M
2022-06-13 20.50 20.50 18.55 19.70 0.0M
2022-06-10 20.20 20.50 20.20 20.50 0.0M
2022-06-09 20.70 20.70 20.20 20.20 0.0M
2022-06-08 20.90 20.90 20.20 20.90 0.0M
2022-06-07 20.60 20.60 20.50 20.50 0.0M
2022-06-06 20.70 20.90 20.60 20.60 0.0M
2022-06-03 20.30 21.30 20.30 20.90 0.0M
2022-06-02 20.40 21.00 20.40 21.00 0.0M
2022-06-01 20.40 20.40 20.30 20.30 0.0M
2022-05-31 21.20 21.20 20.60 20.60 0.0M
2022-05-30 21.70 21.70 21.70 21.70 0.0M
2022-05-27 21.30 22.10 21.30 21.40 0.0M
2022-05-26 21.30 21.30 21.30 21.30 0.0M
2022-05-25 21.70 21.70 20.80 20.80 0.0M
2022-05-24 20.50 22.40 20.50 21.60 0.0M
2022-05-23 20.70 21.10 20.50 20.70 0.0M
2022-05-20 20.60 20.70 20.50 20.50 0.0M
2022-05-19 20.50 20.50 20.50 20.50 0.0M
2022-05-18 20.30 22.20 20.20 20.50 0.0M
2022-05-17 20.40 20.60 20.40 20.60 0.0M
2022-05-16 20.30 20.80 20.30 20.30 0.0M
2022-05-13 19.95 21.00 19.75 20.50 0.0M
2022-05-12 20.10 20.10 19.60 19.95 0.0M
2022-05-11 19.95 20.30 19.95 20.30 0.0M
2022-05-10 20.90 20.90 20.90 20.90 0.0M
2022-05-09 20.90 20.90 20.70 20.70 0.0M
2022-05-06 21.10 21.10 20.50 20.50 0.0M
2022-05-05 21.70 21.70 21.00 21.00 0.0M
2022-05-04 21.60 21.60 21.40 21.40 0.0M
2022-05-03 21.90 22.20 21.80 22.20 0.0M
2022-05-02 22.50 22.50 21.30 21.40 0.0M
2022-04-29 22.90 23.30 22.30 22.30 0.0M
2022-04-28 23.10 23.30 22.70 22.70 0.0M
2022-04-27 22.50 23.30 22.50 23.30 0.0M
2022-04-26 23.30 23.30 21.80 21.80 0.0M
2022-04-25 22.50 23.40 22.40 23.40 0.0M
2022-04-22 22.40 23.40 22.40 23.00 0.0M
2022-04-21 23.30 23.40 21.50 21.80 0.0M
2022-04-20 23.40 23.40 22.60 23.20 0.0M
2022-04-19 22.60 23.00 22.60 22.90 0.0M
2022-04-14 23.00 23.00 22.50 23.00 0.0M
2022-04-13 22.20 22.60 22.20 22.50 0.0M
2022-04-12 22.10 22.10 22.10 22.10 0.0M
2022-04-11 22.50 23.30 22.30 23.30 0.0M
2022-04-08 22.50 23.20 22.30 22.30 0.0M
2022-04-07 22.70 22.80 22.30 22.30 0.0M
2022-04-06 23.10 23.30 23.00 23.00 0.0M
2022-04-05 23.10 23.30 22.90 23.30 0.0M
2022-04-04 21.80 23.10 21.80 23.10 0.0M
2022-04-01 22.90 22.90 22.10 22.60 0.0M
2022-03-31 21.80 22.80 21.60 21.60 0.0M
2022-03-30 20.60 22.80 20.60 22.80 0.0M
2022-03-29 20.40 20.80 20.20 20.80 0.0M
2022-03-28 21.20 21.20 20.00 20.60 0.0M
2022-03-25 20.50 21.20 19.95 20.10 0.0M
2022-03-24 21.30 21.30 20.20 20.70 0.0M
2022-03-23 20.70 21.30 20.70 20.70 0.0M
2022-03-22 20.90 21.40 20.60 20.60 0.0M
2022-03-21 20.70 21.40 20.70 21.10 0.0M
2022-03-18 20.70 21.30 20.60 20.60 0.0M
2022-03-17 20.80 21.00 20.80 21.00 0.0M
2022-03-16 21.30 21.30 20.70 20.70 0.0M
2022-03-15 21.70 21.70 20.90 20.90 0.0M
2022-03-14 21.10 21.50 20.80 21.50 0.0M
2022-03-11 21.00 21.10 21.00 21.10 0.0M
2022-03-10 20.90 21.00 20.90 21.00 0.0M
2022-03-09 19.70 21.80 19.70 21.80 0.0M
2022-03-08 20.20 20.20 19.90 20.00 0.0M
2022-03-07 20.20 20.50 20.20 20.20 0.0M
2022-03-04 20.50 20.50 20.10 20.10 0.0M
2022-03-03 20.90 21.10 20.80 20.80 0.0M
2022-03-02 21.20 21.70 20.70 20.70 0.0M
2022-03-01 23.30 23.30 21.40 22.00 0.0M
2022-02-28 22.60 23.30 21.90 22.60 0.0M
2022-02-25 20.60 23.10 20.50 22.40 0.0M
2022-02-24 20.50 21.10 20.00 20.50 0.0M
2022-02-23 21.70 22.00 21.20 22.00 0.0M
2022-02-22 20.00 21.80 20.00 21.30 0.0M
2022-02-21 23.10 23.30 21.60 21.60 0.0M
2022-02-18 23.10 23.10 23.10 23.10 0.0M
2022-02-17 23.90 23.90 23.20 23.20 0.0M
2022-02-16 23.50 23.70 23.40 23.40 0.0M
2022-02-15 23.40 23.70 23.30 23.60 0.0M
2022-02-14 23.40 23.60 23.40 23.40 0.0M
2022-02-11 24.00 24.20 24.00 24.20 0.0M
2022-02-10 24.10 24.40 23.90 24.10 0.0M
2022-02-09 23.50 24.30 23.40 24.30 0.0M
2022-02-08 23.80 23.80 22.70 23.80 0.0M
2022-02-07 24.20 24.20 23.70 24.10 0.0M
2022-02-04 24.10 24.20 23.60 24.20 0.0M
2022-02-03 24.10 24.10 24.10 24.10 0.0M
2022-02-02 24.20 24.80 24.10 24.50 0.0M
2022-02-01 24.40 24.40 24.20 24.20 0.0M
2022-01-31 24.50 25.00 24.50 25.00 0.0M
2022-01-28 23.60 24.30 23.60 24.30 0.0M
2022-01-27 24.60 24.60 23.70 24.60 0.0M
2022-01-26 24.20 25.00 23.40 23.80 0.0M
2022-01-25 23.40 24.50 23.40 24.00 0.0M
2022-01-24 24.40 24.60 22.50 22.50 0.0M
2022-01-21 25.60 25.60 24.20 24.20 0.0M
2022-01-20 25.60 26.50 25.00 26.50 0.0M
2022-01-19 24.80 25.60 24.80 25.60 0.0M
2022-01-18 25.10 25.80 25.10 25.10 0.0M
2022-01-17 24.10 25.80 24.00 25.60 0.0M
2022-01-14 25.40 25.50 23.40 24.60 0.0M
2022-01-13 25.30 25.60 25.30 25.60 0.0M
2022-01-12 23.80 25.70 23.80 25.60 0.0M
2022-01-11 22.60 24.80 22.60 24.80 0.0M
2022-01-10 23.10 24.40 23.10 23.50 0.0M
2022-01-07 23.40 24.60 23.40 23.70 0.0M
2022-01-06 23.60 24.00 23.40 24.00 0.0M
2022-01-05 23.30 24.00 23.00 23.50 0.0M
2022-01-04 21.80 23.10 21.80 23.10 0.0M
2022-01-03 21.30 22.00 20.80 21.70 0.0M