49,520€
0,57%
Echtzeit-Aktienkurs Metlen Energy & Metals PLC
Bid:
Ask:
Aktienkurse zur Metlen Energy & Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 49,52 | 49,52 | 49,48 | 49,48 | 0,49% | - |
| 20.10.2026 | 48,75 | 49,60 | 47,69 | 49,24 | 0,51% | 775,00 |
| 19.10.2026 | 49,20 | 49,59 | 48,29 | 48,99 | -0,28% | 345,00 |
| 16.10.2026 | 48,45 | 49,41 | 47,96 | 49,13 | 1,40% | 56,00 |
| 15.10.2026 | 48,45 | 48,45 | 48,45 | 48,45 | -1,50% | - |
| 14.10.2026 | 48,77 | 49,37 | 47,67 | 49,19 | 0,86% | 650,00 |
| 13.10.2026 | 49,58 | 49,67 | 48,39 | 48,77 | -1,89% | 1.080,00 |
| 12.10.2026 | 49,43 | 50,01 | 48,45 | 49,71 | 0,61% | - |
| 09.10.2026 | 48,01 | 49,43 | 47,56 | 49,41 | 2,87% | 78,00 |
| 08.10.2026 | 48,89 | 49,09 | 47,17 | 48,03 | -2,67% | 240,00 |
| 07.10.2026 | 50,13 | 50,44 | 48,56 | 49,35 | -2,08% | 836,00 |
| 06.10.2026 | 50,01 | 50,53 | 49,59 | 50,40 | 0,50% | 114,00 |
| 05.10.2026 | 49,47 | 50,21 | 48,96 | 50,15 | 0,84% | 1.744,00 |
| 02.10.2026 | 49,14 | 50,53 | 48,47 | 49,73 | 0,69% | 325,00 |
| 01.10.2026 | 49,49 | 49,53 | 48,37 | 49,39 | -0,68% | 782,00 |
| 30.09.2026 | 49,46 | 50,45 | 49,19 | 49,73 | 0,20% | 750,00 |
| 29.09.2026 | 49,02 | 50,11 | 48,75 | 49,63 | 0,32% | 1.606,00 |
| 28.09.2026 | 48,87 | 49,85 | 48,13 | 49,47 | 0,24% | - |
| 25.09.2026 | 49,15 | 49,37 | 48,24 | 49,35 | 0,16% | 1.318,00 |
| 24.09.2026 | 48,50 | 49,57 | 48,47 | 49,27 | 0,49% | 341,00 |
| 23.09.2026 | 49,65 | 49,71 | 48,45 | 49,03 | 0,08% | 508,00 |
| 22.09.2026 | 48,33 | 49,05 | 47,80 | 48,99 | 0,53% | - |
| 21.09.2026 | 45,71 | 48,77 | 45,28 | 48,73 | 6,98% | 524,00 |
| 18.09.2026 | 47,04 | 47,21 | 45,11 | 45,55 | -2,02% | 396,00 |
| 17.09.2026 | 46,25 | 46,87 | 45,26 | 46,49 | 1,22% | 1.405,00 |
| 16.09.2026 | 47,50 | 47,50 | 45,53 | 45,93 | -2,63% | 1.650,00 |
| 15.09.2026 | 47,62 | 47,65 | 46,39 | 47,17 | -0,88% | 1.200,00 |
| 14.09.2026 | 47,87 | 48,06 | 46,62 | 47,59 | -0,71% | 2.725,00 |
| 11.09.2026 | 47,80 | 48,55 | 46,97 | 47,93 | 1,05% | 252,00 |
| 10.09.2026 | 48,20 | 48,25 | 47,41 | 47,43 | -1,13% | 1.766,00 |
| 09.09.2026 | 47,78 | 48,53 | 47,16 | 47,97 | 0,67% | 330,00 |
| 08.09.2026 | 48,12 | 48,71 | 47,48 | 47,65 | -1,08% | 845,00 |
| 07.09.2026 | 48,82 | 48,86 | 47,87 | 48,17 | -1,31% | - |
| 04.09.2026 | 48,90 | 49,15 | 48,06 | 48,81 | 0,08% | - |
| 03.09.2026 | 47,37 | 48,81 | 47,15 | 48,77 | 3,17% | 816,00 |
| 02.09.2026 | 49,00 | 49,08 | 47,01 | 47,27 | -3,35% | 129,00 |
| 01.09.2026 | 49,08 | 50,16 | 48,41 | 48,91 | 0,20% | - |
| 31.08.2026 | 49,96 | 50,45 | 48,05 | 48,81 | -2,11% | - |
| 28.08.2026 | 50,25 | 50,55 | 49,69 | 49,86 | -0,38% | 14.070,00 |
| 27.08.2026 | 49,83 | 50,16 | 49,12 | 50,05 | 0,97% | 234,00 |
| 26.08.2026 | 48,98 | 49,99 | 48,71 | 49,57 | 1,47% | 100,00 |
| 25.08.2026 | 49,23 | 49,75 | 48,85 | 48,85 | -0,41% | 61,00 |
| 24.08.2026 | 48,64 | 49,05 | 48,42 | 49,05 | 1,11% | 112,00 |
| 21.08.2026 | 49,32 | 49,38 | 48,29 | 48,51 | -1,42% | 1.630,00 |
| 20.08.2026 | 49,01 | 49,37 | 48,97 | 49,21 | 1,65% | - |