2,544€
0,55%
Echtzeit-Aktienkurs M+G LS -,05
Bid:
Ask:
Aktienkurse zur M+G LS -,05 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 2,58 | 2,60 | 2,55 | 2,57 | 0,00% | - |
| 27.02.2025 | 2,57 | 2,60 | 2,55 | 2,57 | -0,19% | - |
| 26.02.2025 | 2,56 | 2,59 | 2,53 | 2,58 | 2,18% | 1.000,00 |
| 25.02.2025 | 2,56 | 2,57 | 2,52 | 2,52 | 0,28% | 3.620,00 |
| 24.02.2025 | 2,56 | 2,57 | 2,51 | 2,52 | -0,36% | 2.500,00 |
| 21.02.2025 | 2,54 | 2,57 | 2,52 | 2,53 | 0,32% | 800,00 |
| 20.02.2025 | 2,56 | 2,57 | 2,51 | 2,52 | 1,94% | 13.000,00 |
| 19.02.2025 | 2,59 | 2,60 | 2,42 | 2,47 | -4,71% | 158.000,00 |
| 18.02.2025 | 2,59 | 2,61 | 2,56 | 2,59 | 0,97% | 3.500,00 |
| 17.02.2025 | 2,59 | 2,62 | 2,55 | 2,57 | 0,16% | - |
| 14.02.2025 | 2,60 | 2,61 | 2,56 | 2,56 | -1,00% | - |
| 13.02.2025 | 2,58 | 2,62 | 2,57 | 2,59 | 0,86% | - |
| 12.02.2025 | 2,59 | 2,60 | 2,56 | 2,57 | -0,39% | - |
| 11.02.2025 | 2,59 | 2,61 | 2,56 | 2,58 | -0,39% | 8.600,00 |
| 10.02.2025 | 2,57 | 2,61 | 2,57 | 2,59 | 2,01% | 7.000,00 |
| 07.02.2025 | 2,59 | 2,61 | 2,53 | 2,54 | -1,59% | - |
| 06.02.2025 | 2,56 | 2,60 | 2,53 | 2,58 | 1,90% | 6.400,00 |
| 05.02.2025 | 2,48 | 2,55 | 2,47 | 2,53 | 0,96% | 4.000,00 |
| 04.02.2025 | 2,50 | 2,51 | 2,47 | 2,51 | -0,56% | 2.400,00 |
| 03.02.2025 | 2,49 | 2,53 | 2,48 | 2,52 | 1,00% | - |
| 31.01.2025 | 2,52 | 2,53 | 2,49 | 2,49 | -0,52% | - |
| 30.01.2025 | 2,52 | 2,52 | 2,50 | 2,51 | 0,36% | 800,00 |
| 29.01.2025 | 2,51 | 2,52 | 2,49 | 2,50 | 0,73% | 17.800,00 |
| 28.01.2025 | 2,47 | 2,52 | 2,46 | 2,48 | 0,36% | 23.600,00 |
| 27.01.2025 | 2,45 | 2,50 | 2,44 | 2,47 | 0,82% | 94.080,00 |
| 24.01.2025 | 2,48 | 2,51 | 2,44 | 2,45 | -0,57% | 13.200,00 |
| 23.01.2025 | 2,44 | 2,48 | 2,43 | 2,47 | 1,57% | 8.325,00 |
| 22.01.2025 | 2,43 | 2,45 | 2,42 | 2,43 | 0,37% | 16.250,00 |
| 21.01.2025 | 2,43 | 2,44 | 2,41 | 2,42 | -0,21% | - |
| 20.01.2025 | 2,42 | 2,44 | 2,39 | 2,42 | 0,87% | 88.000,00 |
| 17.01.2025 | 2,40 | 2,43 | 2,38 | 2,40 | 0,84% | - |
| 16.01.2025 | 2,38 | 2,40 | 2,36 | 2,38 | -0,25% | - |
| 15.01.2025 | 2,32 | 2,39 | 2,32 | 2,39 | 3,78% | - |
| 14.01.2025 | 2,31 | 2,33 | 2,29 | 2,30 | 0,26% | - |
| 13.01.2025 | 2,31 | 2,31 | 2,22 | 2,30 | -0,48% | - |
| 10.01.2025 | 2,34 | 2,34 | 2,30 | 2,31 | -0,73% | - |
| 09.01.2025 | 2,32 | 2,34 | 2,28 | 2,32 | 0,82% | 8.750,00 |
| 08.01.2025 | 2,41 | 2,42 | 2,29 | 2,30 | -4,56% | 1.000,00 |
| 07.01.2025 | 2,42 | 2,43 | 2,38 | 2,41 | -0,41% | 100,00 |
| 06.01.2025 | 2,43 | 2,43 | 2,40 | 2,42 | 0,50% | - |
| 03.01.2025 | 2,43 | 2,44 | 2,40 | 2,41 | 0,08% | - |
| 02.01.2025 | 2,42 | 2,44 | 2,39 | 2,41 | 1,18% | 4.000,00 |
| 30.12.2024 | 2,38 | 2,39 | 2,36 | 2,38 | 0,76% | - |
| 27.12.2024 | 2,38 | 2,38 | 2,33 | 2,36 | 0,21% | 10.000,00 |
| 23.12.2024 | 2,38 | 2,38 | 2,32 | 2,36 | -0,59% | 70.000,00 |
| 20.12.2024 | 2,35 | 2,38 | 2,32 | 2,37 | 0,68% | - |
| 19.12.2024 | 2,36 | 2,37 | 2,34 | 2,36 | -0,13% | - |
| 18.12.2024 | 2,42 | 2,42 | 2,36 | 2,36 | -2,48% | 24.000,00 |
| 17.12.2024 | 2,43 | 2,43 | 2,37 | 2,42 | -0,58% | 1.000,00 |
| 16.12.2024 | 2,44 | 2,44 | 2,42 | 2,43 | -0,41% | 1.000,00 |
| 13.12.2024 | 2,45 | 2,45 | 2,42 | 2,44 | -0,20% | 5.100,00 |
| 12.12.2024 | 2,45 | 2,46 | 2,44 | 2,45 | -0,24% | - |
| 11.12.2024 | 2,43 | 2,46 | 2,42 | 2,46 | 1,49% | 2.260,00 |
| 10.12.2024 | 2,46 | 2,46 | 2,41 | 2,42 | -1,35% | 15.350,00 |
| 09.12.2024 | 2,46 | 2,48 | 2,44 | 2,45 | 0,53% | 4.500,00 |
| 06.12.2024 | 2,46 | 2,48 | 2,43 | 2,44 | -0,33% | 800,00 |
| 05.12.2024 | 2,48 | 2,49 | 2,42 | 2,45 | -0,12% | 4.422,00 |
| 04.12.2024 | 2,46 | 2,48 | 2,44 | 2,45 | 0,20% | 8.000,00 |
| 03.12.2024 | 2,44 | 2,46 | 2,44 | 2,45 | 0,12% | 7.000,00 |
| 02.12.2024 | 2,42 | 2,47 | 2,41 | 2,44 | 1,62% | 8.300,00 |
| 29.11.2024 | 2,42 | 2,44 | 2,39 | 2,40 | -4,91% | 7.700,00 |
| 28.11.2024 | 2,41 | 2,53 | 2,40 | 2,53 | 5,42% | 3.475,00 |
| 27.11.2024 | 2,42 | 2,42 | 2,38 | 2,40 | 0,08% | - |
| 26.11.2024 | 2,43 | 2,45 | 2,38 | 2,40 | -2,32% | 14.000,00 |
| 25.11.2024 | 2,44 | 2,46 | 2,41 | 2,45 | 0,82% | - |
| 22.11.2024 | 2,46 | 2,47 | 2,42 | 2,43 | -0,69% | - |
| 21.11.2024 | 2,43 | 2,45 | 2,42 | 2,45 | 1,32% | - |
| 20.11.2024 | 2,44 | 2,45 | 2,41 | 2,42 | 0,46% | - |
| 19.11.2024 | 2,44 | 2,45 | 2,38 | 2,41 | -0,46% | - |
| 18.11.2024 | 2,40 | 2,45 | 2,39 | 2,42 | 1,47% | - |
| 15.11.2024 | 2,36 | 2,40 | 2,36 | 2,38 | 0,17% | - |
| 14.11.2024 | 2,36 | 2,38 | 2,35 | 2,38 | 0,76% | - |
| 13.11.2024 | 2,36 | 2,39 | 2,33 | 2,36 | -0,04% | - |
| 12.11.2024 | 2,40 | 2,42 | 2,35 | 2,36 | -1,79% | - |
| 11.11.2024 | 2,38 | 2,44 | 2,37 | 2,40 | 1,95% | - |
| 08.11.2024 | 2,37 | 2,38 | 2,33 | 2,36 | -0,13% | - |
| 07.11.2024 | 2,39 | 2,39 | 2,35 | 2,36 | -0,17% | - |
| 06.11.2024 | 2,40 | 2,43 | 2,34 | 2,37 | 0,60% | - |
| 05.11.2024 | 2,35 | 2,37 | 2,34 | 2,35 | 0,60% | - |
| 04.11.2024 | 2,36 | 2,36 | 2,32 | 2,34 | -0,43% | - |
| 01.11.2024 | 2,33 | 2,37 | 2,31 | 2,35 | 1,43% | - |
| 31.10.2024 | 2,37 | 2,38 | 2,30 | 2,31 | -2,40% | 4.000,00 |
| 30.10.2024 | 2,38 | 2,44 | 2,37 | 2,37 | -0,25% | - |
| 29.10.2024 | 2,44 | 2,45 | 2,37 | 2,38 | -1,94% | 2.000,00 |
| 28.10.2024 | 2,44 | 2,45 | 2,41 | 2,42 | 0,25% | - |
| 25.10.2024 | 2,46 | 2,47 | 2,40 | 2,42 | -0,98% | - |
| 24.10.2024 | 2,45 | 2,47 | 2,44 | 2,44 | 0,16% | - |
| 23.10.2024 | 2,51 | 2,51 | 2,43 | 2,44 | -2,48% | - |
| 22.10.2024 | 2,51 | 2,51 | 2,48 | 2,50 | -0,28% | - |
| 21.10.2024 | 2,53 | 2,56 | 2,49 | 2,51 | -0,36% | 9.000,00 |
| 18.10.2024 | 2,52 | 2,55 | 2,51 | 2,52 | -0,24% | 3.200,00 |
| 17.10.2024 | 2,52 | 2,54 | 2,48 | 2,52 | 0,28% | - |
| 16.10.2024 | 2,44 | 2,52 | 2,43 | 2,52 | 3,29% | - |
| 15.10.2024 | 2,46 | 2,47 | 2,42 | 2,44 | -0,98% | - |
| 14.10.2024 | 2,47 | 2,47 | 2,43 | 2,46 | 0,37% | 8.000,00 |
| 11.10.2024 | 2,48 | 2,48 | 2,44 | 2,45 | -1,25% | - |
| 10.10.2024 | 2,45 | 2,48 | 2,45 | 2,48 | 0,04% | - |
| 09.10.2024 | 2,44 | 2,48 | 2,44 | 2,48 | 1,31% | - |
| 08.10.2024 | 2,43 | 2,47 | 2,42 | 2,45 | -0,89% | - |
| 07.10.2024 | 2,50 | 2,50 | 2,45 | 2,47 | -0,32% | - |