45,880€
0,39%
Echtzeit-Aktienkurs Metlen Energy & Metals PLC
Bid:
Ask:
Aktienkurse zur Metlen Energy & Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 46,10 | 46,55 | 45,64 | 45,90 | -0,43% | 210,00 |
| 11.11.2026 | 45,93 | 46,56 | 45,34 | 46,10 | -0,60% | 290,00 |
| 10.11.2026 | 46,62 | 46,71 | 46,00 | 46,38 | 0,96% | - |
| 09.11.2026 | 45,72 | 46,32 | 45,13 | 45,94 | 1,21% | - |
| 06.11.2026 | 45,66 | 46,74 | 45,24 | 45,39 | -0,55% | 600,00 |
| 05.11.2026 | 50,04 | 50,50 | 45,31 | 45,64 | -8,04% | 3.500,00 |
| 04.11.2026 | 48,86 | 51,93 | 48,16 | 49,63 | 1,18% | 550,00 |
| 03.11.2026 | 48,52 | 49,05 | 47,44 | 49,05 | 1,78% | 161,00 |
| 02.11.2026 | 49,06 | 49,83 | 48,16 | 48,19 | -1,41% | 4.332,00 |
| 30.10.2026 | 48,16 | 48,92 | 47,96 | 48,88 | 1,39% | 1.590,00 |
| 29.10.2026 | 49,83 | 49,85 | 48,21 | 48,21 | -3,46% | - |
| 28.10.2026 | 48,75 | 50,02 | 48,71 | 49,94 | 2,29% | 600,00 |
| 27.10.2026 | 48,42 | 49,20 | 47,98 | 48,82 | 0,72% | - |
| 26.10.2026 | 47,37 | 48,82 | 47,33 | 48,47 | 2,52% | 100,00 |
| 23.10.2026 | 48,08 | 48,80 | 46,52 | 47,28 | -1,64% | - |
| 22.10.2026 | 48,84 | 49,35 | 47,43 | 48,07 | -2,40% | 340,00 |
| 21.10.2026 | 49,39 | 49,47 | 48,23 | 49,25 | 0,04% | - |
| 20.10.2026 | 48,64 | 49,36 | 47,68 | 49,23 | 0,65% | 856,00 |
| 19.10.2026 | 49,10 | 49,48 | 48,33 | 48,91 | 0,08% | - |
| 16.10.2026 | 48,37 | 49,16 | 48,09 | 48,87 | 1,39% | 420,00 |
| 15.10.2026 | 48,60 | 48,74 | 47,72 | 48,20 | -1,49% | 3.393,00 |
| 14.10.2026 | 48,70 | 49,16 | 48,19 | 48,93 | 0,45% | - |
| 13.10.2026 | 49,47 | 49,57 | 48,56 | 48,71 | -1,92% | - |
| 12.10.2026 | 49,30 | 49,72 | 48,86 | 49,67 | 1,05% | - |
| 09.10.2026 | 47,90 | 49,17 | 47,80 | 49,15 | 2,01% | - |
| 08.10.2026 | 48,76 | 48,99 | 47,58 | 48,18 | -2,33% | - |
| 07.10.2026 | 50,04 | 50,43 | 48,89 | 49,33 | -1,24% | - |
| 06.10.2026 | 49,91 | 50,33 | 49,06 | 49,95 | 0,33% | - |
| 05.10.2026 | 49,41 | 50,02 | 48,85 | 49,79 | 0,64% | 260,00 |
| 02.10.2026 | 49,01 | 50,43 | 48,95 | 49,47 | 1,04% | 4.922,00 |
| 01.10.2026 | 49,40 | 49,44 | 48,51 | 48,96 | -0,75% | - |
| 30.09.2026 | 49,35 | 50,63 | 49,25 | 49,33 | -0,06% | - |
| 29.09.2026 | 48,87 | 49,84 | 48,68 | 49,36 | 1,42% | 112,00 |
| 28.09.2026 | 48,78 | 49,48 | 48,05 | 48,67 | -0,57% | 182,00 |
| 25.09.2026 | 48,98 | 49,22 | 48,33 | 48,95 | 0,16% | - |
| 24.09.2026 | 48,39 | 49,38 | 48,23 | 48,87 | 0,18% | 1.500,00 |
| 23.09.2026 | 49,55 | 49,63 | 48,23 | 48,78 | 0,27% | - |
| 22.09.2026 | 48,30 | 48,90 | 47,72 | 48,65 | 1,19% | 100,00 |
| 21.09.2026 | 45,64 | 48,52 | 45,24 | 48,08 | 6,02% | 279,00 |
| 18.09.2026 | 46,95 | 47,18 | 44,90 | 45,35 | -3,08% | 3.250,00 |
| 17.09.2026 | 46,13 | 47,22 | 45,59 | 46,79 | 1,89% | - |
| 16.09.2026 | 47,40 | 47,45 | 45,45 | 45,92 | -2,59% | - |
| 15.09.2026 | 47,53 | 47,66 | 46,68 | 47,14 | -0,92% | - |
| 14.09.2026 | 47,76 | 48,21 | 46,98 | 47,58 | -1,25% | - |
| 11.09.2026 | 47,63 | 48,58 | 47,35 | 48,18 | 1,60% | - |
| 10.09.2026 | 48,11 | 48,44 | 47,41 | 47,42 | -1,13% | - |
| 09.09.2026 | 47,71 | 48,72 | 47,59 | 47,96 | 0,46% | 2.266,00 |
| 08.09.2026 | 48,05 | 48,69 | 47,61 | 47,74 | -0,87% | - |
| 07.09.2026 | 48,71 | 49,03 | 48,10 | 48,16 | -1,31% | - |
| 04.09.2026 | 48,81 | 49,40 | 48,41 | 48,80 | 0,64% | - |
| 03.09.2026 | 47,24 | 48,71 | 47,02 | 48,49 | 0,00% | - |
| 02.09.2026 | 48,89 | 48,97 | 48,11 | 48,49 | -1,02% | - |
| 01.09.2026 | 48,97 | 49,66 | 48,37 | 48,99 | 0,33% | - |
| 31.08.2026 | 49,90 | 49,97 | 48,15 | 48,83 | -2,12% | - |
| 28.08.2026 | 50,12 | 50,40 | 49,71 | 49,89 | -0,31% | - |
| 27.08.2026 | 49,78 | 50,27 | 49,23 | 50,05 | 0,92% | - |
| 26.08.2026 | 48,85 | 49,90 | 48,77 | 49,59 | 0,59% | - |
| 25.08.2026 | 49,12 | 49,65 | 48,78 | 49,30 | 1,19% | - |
| 24.08.2026 | 48,51 | 49,01 | 48,45 | 48,72 | 0,25% | - |
| 21.08.2026 | 49,21 | 49,34 | 48,39 | 48,60 | -0,86% | - |
| 20.08.2026 | 48,28 | 49,25 | 48,00 | 49,02 | 1,47% | - |
| 19.08.2026 | 49,08 | 49,26 | 47,60 | 48,31 | -2,11% | 765,00 |
| 18.08.2026 | 49,59 | 49,87 | 48,91 | 49,35 | -0,60% | - |
| 17.08.2026 | 48,74 | 49,75 | 48,65 | 49,65 | 2,10% | - |
| 14.08.2026 | 49,03 | 49,67 | 48,11 | 48,63 | -0,92% | - |
| 13.08.2026 | 50,98 | 51,28 | 48,91 | 49,08 | -3,58% | - |
| 12.08.2026 | 50,63 | 51,43 | 50,16 | 50,90 | 1,29% | - |
| 11.08.2026 | 50,48 | 51,23 | 49,88 | 50,25 | -0,40% | 900,00 |
| 10.08.2026 | 48,98 | 50,50 | 48,69 | 50,45 | 2,75% | 290,00 |
| 07.08.2026 | 49,22 | 50,29 | 48,16 | 49,10 | 0,68% | 6.370,00 |
| 06.08.2026 | 47,98 | 55,43 | 47,79 | 48,77 | 4,12% | 9.900,00 |
| 05.08.2026 | 47,43 | 48,81 | 46,68 | 46,84 | -1,06% | 9.500,00 |
| 04.08.2026 | 47,97 | 48,23 | 46,85 | 47,34 | -1,05% | - |
| 03.08.2026 | 46,16 | 48,14 | 45,79 | 47,84 | 4,07% | - |
| 31.07.2026 | 46,10 | 46,26 | 45,24 | 45,97 | 0,07% | - |
| 30.07.2026 | 45,16 | 46,08 | 44,79 | 45,94 | 1,86% | - |
| 29.07.2026 | 46,50 | 46,50 | 44,61 | 45,10 | 0,51% | 104,00 |
| 28.07.2026 | 44,31 | 45,23 | 43,87 | 44,87 | 1,49% | - |
| 27.07.2026 | 44,23 | 45,10 | 43,20 | 44,21 | 1,96% | - |
| 24.07.2026 | 43,17 | 43,62 | 42,16 | 43,36 | 0,28% | - |
| 23.07.2026 | 42,59 | 44,00 | 42,54 | 43,24 | 1,26% | - |
| 22.07.2026 | 43,84 | 44,41 | 42,41 | 42,70 | -2,87% | - |
| 21.07.2026 | 43,95 | 44,12 | 43,06 | 43,96 | 0,83% | - |
| 20.07.2026 | 44,20 | 44,73 | 42,92 | 43,60 | -2,46% | - |
| 17.07.2026 | 43,33 | 44,74 | 43,02 | 44,70 | 2,57% | - |
| 16.07.2026 | 41,59 | 43,67 | 41,12 | 43,58 | 5,57% | - |
| 15.07.2026 | 41,80 | 42,18 | 41,10 | 41,28 | -1,46% | - |
| 14.07.2026 | 40,53 | 41,95 | 40,39 | 41,89 | 2,35% | - |
| 13.07.2026 | 40,19 | 41,30 | 40,15 | 40,93 | 1,26% | - |
| 10.07.2026 | 40,22 | 40,77 | 39,94 | 40,42 | 0,47% | - |
| 09.07.2026 | 39,93 | 40,86 | 39,90 | 40,23 | 1,36% | - |
| 08.07.2026 | 41,77 | 41,79 | 39,57 | 39,69 | -4,52% | - |
| 07.07.2026 | 41,97 | 42,19 | 41,25 | 41,57 | -1,31% | - |
| 06.07.2026 | 43,04 | 43,34 | 41,79 | 42,12 | -2,07% | - |
| 03.07.2026 | 42,46 | 43,11 | 42,23 | 43,01 | 1,80% | - |
| 02.07.2026 | 42,62 | 42,64 | 41,88 | 42,25 | 0,12% | - |
| 01.07.2026 | 41,47 | 42,21 | 40,60 | 42,20 | 1,83% | - |
| 30.06.2026 | 41,78 | 42,71 | 40,96 | 41,44 | -0,50% | 100,00 |
| 29.06.2026 | 41,06 | 41,93 | 40,99 | 41,65 | 1,61% | - |
| 26.06.2026 | 40,16 | 41,50 | 39,98 | 40,99 | 0,29% | - |