2,574€
-1,45%
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 | 2,54 | 2,62 | 2,54 | 2,62 | 0,23% | 10.000,00 |
| 27.02.2025 | 2,56 | 2,61 | 2,54 | 2,61 | 3,49% | 10.400,00 |
| 26.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,63% | - |
| 25.02.2025 | 2,52 | 2,54 | 2,52 | 2,54 | -0,70% | 1.200,00 |
| 24.02.2025 | 2,59 | 2,59 | 2,50 | 2,56 | -0,62% | 14.000,00 |
| 21.02.2025 | 2,52 | 2,59 | 2,52 | 2,57 | 0,78% | 11.000,00 |
| 20.02.2025 | 2,51 | 2,55 | 2,51 | 2,55 | 3,40% | 6.132,00 |
| 19.02.2025 | 2,57 | 2,57 | 2,47 | 2,47 | -3,67% | 5.020,00 |
| 18.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,31% | - |
| 17.02.2025 | 2,59 | 2,59 | 2,57 | 2,57 | -0,85% | 800,00 |
| 14.02.2025 | 2,59 | 2,59 | 2,54 | 2,59 | -2,26% | 4.000,00 |
| 13.02.2025 | 2,57 | 2,65 | 2,57 | 2,65 | 2,79% | 11.750,00 |
| 12.02.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,73% | - |
| 11.02.2025 | 2,57 | 2,61 | 2,52 | 2,54 | -3,20% | 26.500,00 |
| 10.02.2025 | 2,58 | 2,62 | 2,56 | 2,62 | 1,08% | 6.100,00 |
| 07.02.2025 | 2,60 | 2,60 | 2,59 | 2,59 | 0,08% | 37.500,00 |
| 06.02.2025 | 2,51 | 2,59 | 2,51 | 2,59 | 4,60% | 5.900,00 |
| 05.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,88% | - |
| 04.02.2025 | 2,50 | 2,52 | 2,50 | 2,50 | -0,79% | 6.360,00 |
| 03.02.2025 | 2,50 | 2,52 | 2,50 | 2,52 | 0,80% | 1.500,00 |
| 31.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,73% | - |
| 30.01.2025 | 2,50 | 2,54 | 2,50 | 2,54 | 0,47% | 3.500,00 |
| 29.01.2025 | 2,50 | 2,53 | 2,50 | 2,53 | 0,88% | 4.250,00 |
| 28.01.2025 | 2,50 | 2,52 | 2,50 | 2,51 | -0,24% | 9.251,00 |
| 27.01.2025 | 2,51 | 2,52 | 2,50 | 2,52 | 1,53% | 23.600,00 |
| 24.01.2025 | 2,50 | 2,50 | 2,48 | 2,48 | -0,88% | 22.486,00 |
| 23.01.2025 | 2,43 | 2,50 | 2,41 | 2,50 | 1,30% | 22.523,00 |
| 22.01.2025 | 2,41 | 2,48 | 2,41 | 2,47 | 0,49% | 12.800,00 |
| 21.01.2025 | 2,40 | 2,46 | 2,40 | 2,46 | 2,85% | 9.401,00 |
| 20.01.2025 | 2,38 | 2,43 | 2,38 | 2,39 | -2,21% | 21.000,00 |
| 17.01.2025 | 2,38 | 2,44 | 2,38 | 2,44 | 3,56% | 500,00 |
| 16.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 2,52% | 125,00 |
| 15.01.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 14.01.2025 | 2,29 | 2,32 | 2,29 | 2,32 | -0,17% | 1.300,00 |
| 13.01.2025 | 2,32 | 2,33 | 2,21 | 2,32 | 1,04% | 35.600,00 |
| 10.01.2025 | 2,38 | 2,38 | 2,30 | 2,30 | -2,62% | 8.400,00 |
| 09.01.2025 | 2,29 | 2,36 | 2,29 | 2,36 | 1,64% | 7.000,00 |
| 08.01.2025 | 2,40 | 2,40 | 2,28 | 2,32 | -3,17% | 3.760,00 |
| 07.01.2025 | 2,38 | 2,40 | 2,38 | 2,40 | -1,80% | 1.250,00 |
| 06.01.2025 | 2,42 | 2,44 | 2,42 | 2,44 | 0,83% | 5.565,00 |
| 03.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,08% | - |
| 02.01.2025 | 2,38 | 2,42 | 2,38 | 2,42 | 3,50% | 1.000,00 |
| 30.12.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -1,93% | - |
| 27.12.2024 | 2,37 | 2,39 | 2,34 | 2,39 | 0,59% | 8.450,00 |
| 23.12.2024 | 2,32 | 2,37 | 2,32 | 2,37 | 1,02% | 850,00 |
| 20.12.2024 | 2,33 | 2,35 | 2,33 | 2,35 | -2,25% | 2.000,00 |
| 19.12.2024 | 2,36 | 2,40 | 2,36 | 2,40 | 0,08% | 1.250,00 |
| 18.12.2024 | 2,39 | 2,40 | 2,39 | 2,40 | 0,00% | 8.250,00 |
| 17.12.2024 | 2,41 | 2,42 | 2,40 | 2,40 | -2,12% | 2.000,00 |
| 16.12.2024 | 2,41 | 2,45 | 2,41 | 2,45 | 0,16% | 2.070,00 |
| 13.12.2024 | 2,43 | 2,45 | 2,43 | 2,45 | -1,05% | 1.000,00 |
| 12.12.2024 | 2,45 | 2,47 | 2,45 | 2,47 | -0,40% | 1.000,00 |
| 11.12.2024 | 2,41 | 2,48 | 2,41 | 2,48 | 1,06% | 11.570,00 |
| 10.12.2024 | 2,47 | 2,49 | 2,45 | 2,46 | -1,21% | 33.350,00 |
| 09.12.2024 | 2,48 | 2,49 | 2,46 | 2,49 | 0,57% | 9.700,00 |
| 06.12.2024 | 2,47 | 2,49 | 2,47 | 2,47 | -0,24% | 9.300,00 |
| 05.12.2024 | 2,47 | 2,49 | 2,46 | 2,48 | -0,96% | 23.750,00 |
| 04.12.2024 | 2,44 | 2,50 | 2,44 | 2,50 | 2,79% | 7.000,00 |
| 03.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,57% | - |
| 02.12.2024 | 2,42 | 2,46 | 2,42 | 2,45 | 0,82% | 21.077,00 |
| 29.11.2024 | 2,47 | 2,47 | 2,43 | 2,43 | -0,98% | 2.000,00 |
| 28.11.2024 | 2,38 | 2,45 | 2,37 | 2,45 | 2,68% | 9.600,00 |
| 27.11.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -0,42% | - |
| 26.11.2024 | 2,41 | 2,41 | 2,40 | 2,40 | -1,07% | 2.000,00 |
| 25.11.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -2,02% | - |
| 22.11.2024 | 2,44 | 2,48 | 2,44 | 2,48 | 1,23% | 578,00 |
| 21.11.2024 | 2,44 | 2,45 | 2,42 | 2,45 | 2,00% | - |
| 20.11.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 19.11.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,49% | - |
| 18.11.2024 | 2,38 | 2,43 | 2,38 | 2,43 | 4,20% | 4.100,00 |
| 15.11.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -0,34% | - |
| 14.11.2024 | 2,35 | 2,35 | 2,34 | 2,34 | -0,43% | 5.000,00 |
| 13.11.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -1,18% | - |
| 12.11.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -2,30% | - |
| 11.11.2024 | 2,35 | 2,43 | 2,35 | 2,43 | 2,35% | 2.000,00 |
| 08.11.2024 | 2,39 | 2,39 | 2,38 | 2,38 | -0,75% | 6.928,00 |
| 07.11.2024 | 2,39 | 2,40 | 2,39 | 2,40 | 1,44% | 500,00 |
| 06.11.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 1,64% | - |
| 05.11.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,61% | - |
| 04.11.2024 | 2,35 | 2,36 | 2,31 | 2,31 | -2,70% | 2.908,00 |
| 01.11.2024 | 2,31 | 2,37 | 2,31 | 2,37 | 1,11% | 2.000,00 |
| 31.10.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -0,68% | - |
| 30.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,58% | - |
| 29.10.2024 | 2,42 | 2,43 | 2,40 | 2,40 | -0,58% | 2.780,00 |
| 28.10.2024 | 2,43 | 2,43 | 2,42 | 2,42 | -1,23% | 2,00 |
| 25.10.2024 | 2,43 | 2,45 | 2,41 | 2,45 | -1,05% | 6.100,00 |
| 24.10.2024 | 2,41 | 2,47 | 2,41 | 2,47 | -0,08% | 2.000,00 |
| 23.10.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 0,00% | - |
| 22.10.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -2,52% | - |
| 21.10.2024 | 2,48 | 2,54 | 2,48 | 2,54 | 1,68% | 2.000,00 |
| 18.10.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,65% | - |
| 17.10.2024 | 2,46 | 2,54 | 2,46 | 2,54 | 3,68% | 1.000,00 |
| 16.10.2024 | 2,40 | 2,45 | 2,40 | 2,45 | 0,16% | 2.000,00 |
| 15.10.2024 | 2,46 | 2,46 | 2,43 | 2,44 | -0,81% | - |
| 14.10.2024 | 2,42 | 2,46 | 2,42 | 2,46 | 1,48% | 2.000,00 |
| 11.10.2024 | 2,43 | 2,43 | 2,43 | 2,43 | -1,06% | - |
| 10.10.2024 | 2,43 | 2,45 | 2,43 | 2,45 | 1,49% | 3.000,00 |
| 09.10.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,67% | - |
| 08.10.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -1,96% | - |
| 07.10.2024 | 2,43 | 2,45 | 2,43 | 2,45 | -0,73% | 1.200,00 |