49,385€
-0,18%
Echtzeit-Aktienkurs Metlen Energy & Metals PLC
Bid:
Ask:
Aktienkurse zur Metlen Energy & Metals PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 48,90 | 49,87 | 48,72 | 49,79 | 0,63% | 14,00 |
| 28.09.2026 | 48,82 | 49,52 | 48,09 | 49,48 | 1,57% | - |
| 25.09.2026 | 49,00 | 49,25 | 48,42 | 48,71 | -0,04% | - |
| 24.09.2026 | 48,39 | 49,32 | 48,25 | 48,73 | -0,10% | 50,00 |
| 23.09.2026 | 49,56 | 49,65 | 48,28 | 48,78 | 0,25% | 71,00 |
| 22.09.2026 | 48,31 | 48,92 | 47,77 | 48,66 | 1,04% | - |
| 21.09.2026 | 45,65 | 48,24 | 45,28 | 48,16 | 6,03% | 50,00 |
| 18.09.2026 | 46,98 | 47,25 | 45,22 | 45,42 | -1,41% | - |
| 17.09.2026 | 46,16 | 46,34 | 45,62 | 46,07 | 0,46% | 9,00 |
| 16.09.2026 | 47,43 | 47,55 | 45,45 | 45,86 | -2,98% | - |
| 15.09.2026 | 47,57 | 47,76 | 46,70 | 47,27 | -0,17% | - |
| 14.09.2026 | 47,77 | 48,26 | 47,01 | 47,35 | -1,46% | - |
| 11.09.2026 | 47,67 | 48,60 | 47,36 | 48,05 | -0,12% | - |
| 10.09.2026 | 48,15 | 48,51 | 47,87 | 48,11 | 0,00% | - |
| 09.09.2026 | 47,73 | 48,47 | 47,59 | 48,11 | -0,23% | - |
| 08.09.2026 | 48,10 | 48,69 | 48,04 | 48,22 | -1,03% | - |
| 07.09.2026 | 48,76 | 48,92 | 48,30 | 48,72 | -0,81% | - |
| 04.09.2026 | 48,85 | 49,43 | 48,43 | 49,12 | 1,47% | - |
| 03.09.2026 | 47,28 | 48,75 | 47,02 | 48,41 | 2,67% | - |
| 02.09.2026 | 48,89 | 48,97 | 46,88 | 47,15 | -3,56% | - |
| 01.09.2026 | 48,97 | 49,66 | 48,37 | 48,89 | 0,29% | - |
| 31.08.2026 | 49,91 | 49,96 | 48,14 | 48,75 | -2,84% | - |
| 28.08.2026 | 50,11 | 50,18 | 50,11 | 50,18 | 1,00% | - |
| 27.08.2026 | 49,77 | 49,80 | 49,23 | 49,68 | 1,31% | - |
| 26.08.2026 | 48,87 | 49,77 | 48,85 | 49,04 | -0,71% | - |
| 25.08.2026 | 49,12 | 49,66 | 48,78 | 49,39 | 1,69% | - |
| 24.08.2026 | 48,52 | 49,01 | 48,33 | 48,57 | -1,10% | - |
| 21.08.2026 | 49,21 | 49,34 | 48,39 | 49,11 | 0,12% | - |
| 20.08.2026 | 48,22 | 49,10 | 47,89 | 49,05 | 2,00% | - |
| 19.08.2026 | 49,03 | 49,20 | 47,60 | 48,09 | -2,65% | 400,00 |
| 18.08.2026 | 49,56 | 49,81 | 48,89 | 49,40 | -0,10% | - |
| 17.08.2026 | 48,71 | 49,63 | 48,60 | 49,45 | 0,96% | - |
| 14.08.2026 | 48,99 | 49,54 | 48,11 | 48,98 | -0,97% | 36,00 |
| 13.08.2026 | 50,95 | 51,18 | 49,30 | 49,46 | -1,89% | - |
| 12.08.2026 | 50,54 | 51,40 | 50,15 | 50,42 | -0,68% | - |
| 11.08.2026 | 50,44 | 51,18 | 49,76 | 50,76 | 0,86% | - |
| 10.08.2026 | 48,94 | 50,45 | 48,67 | 50,33 | 1,83% | - |
| 07.08.2026 | 49,20 | 50,29 | 48,02 | 49,42 | 2,36% | 625,00 |
| 06.08.2026 | 47,98 | 55,43 | 47,79 | 48,28 | 2,83% | 86,00 |
| 05.08.2026 | 47,38 | 48,66 | 46,78 | 46,95 | -0,34% | - |
| 04.08.2026 | 47,82 | 48,18 | 46,86 | 47,11 | -0,78% | - |
| 03.08.2026 | 46,10 | 47,84 | 45,79 | 47,48 | 3,46% | - |
| 31.07.2026 | 46,06 | 46,26 | 45,25 | 45,89 | 0,09% | - |
| 30.07.2026 | 45,11 | 46,07 | 44,71 | 45,85 | 1,04% | 1,00 |
| 29.07.2026 | 46,38 | 46,38 | 44,87 | 45,38 | 0,71% | - |
| 28.07.2026 | 44,29 | 45,19 | 43,87 | 45,06 | 2,04% | - |
| 27.07.2026 | 44,25 | 45,04 | 43,04 | 44,16 | 1,75% | - |
| 24.07.2026 | 43,17 | 43,62 | 42,16 | 43,40 | 0,05% | - |
| 23.07.2026 | 42,56 | 44,00 | 42,54 | 43,38 | -0,37% | - |
| 22.07.2026 | 43,82 | 44,24 | 43,03 | 43,54 | 0,02% | - |
| 21.07.2026 | 43,91 | 43,93 | 42,99 | 43,53 | 0,93% | - |
| 20.07.2026 | 44,16 | 44,68 | 42,90 | 43,13 | -0,35% | - |
| 17.07.2026 | 43,33 | 44,74 | 43,02 | 43,28 | -0,23% | - |
| 16.07.2026 | 41,60 | 43,40 | 41,12 | 43,38 | 4,88% | 99,00 |
| 15.07.2026 | 41,82 | 42,18 | 41,10 | 41,36 | -0,53% | - |
| 14.07.2026 | 40,53 | 41,58 | 40,40 | 41,58 | 1,39% | - |
| 13.07.2026 | 40,32 | 41,37 | 40,30 | 41,01 | 0,91% | - |
| 10.07.2026 | 40,27 | 40,65 | 39,92 | 40,64 | 1,27% | - |
| 09.07.2026 | 39,94 | 40,86 | 39,90 | 40,13 | 0,35% | - |
| 08.07.2026 | 41,78 | 41,80 | 39,76 | 39,99 | -4,81% | - |
| 07.07.2026 | 41,98 | 42,19 | 41,25 | 42,01 | -1,52% | - |
| 06.07.2026 | 43,04 | 43,34 | 42,16 | 42,66 | -0,79% | - |
| 03.07.2026 | 42,47 | 43,11 | 42,23 | 43,00 | 2,38% | - |
| 02.07.2026 | 42,64 | 42,64 | 41,88 | 42,00 | 1,01% | - |
| 01.07.2026 | 41,45 | 41,65 | 40,61 | 41,58 | -0,26% | 100,00 |
| 30.06.2026 | 41,79 | 42,71 | 40,87 | 41,69 | 1,24% | - |
| 29.06.2026 | 41,04 | 41,92 | 40,86 | 41,18 | -0,07% | - |
| 26.06.2026 | 40,17 | 41,27 | 39,99 | 41,21 | 1,03% | - |
| 25.06.2026 | 41,43 | 41,61 | 40,60 | 40,79 | -2,63% | 244,00 |
| 24.06.2026 | 43,13 | 43,36 | 41,78 | 41,89 | -1,57% | 100,00 |
| 23.06.2026 | 41,94 | 42,99 | 41,46 | 42,56 | 1,60% | - |
| 22.06.2026 | 41,92 | 42,39 | 41,28 | 41,89 | -0,07% | - |
| 19.06.2026 | 41,57 | 42,10 | 41,42 | 41,92 | 1,75% | - |
| 18.06.2026 | 42,19 | 42,38 | 41,04 | 41,20 | -1,08% | - |
| 17.06.2026 | 41,49 | 41,65 | 40,99 | 41,65 | 0,65% | - |
| 16.06.2026 | 41,29 | 41,65 | 41,05 | 41,38 | -1,03% | 98,00 |
| 15.06.2026 | 42,17 | 42,94 | 41,75 | 41,81 | -1,14% | 175,00 |
| 12.06.2026 | 41,43 | 42,29 | 41,30 | 42,29 | 1,15% | 100,00 |
| 11.06.2026 | 41,72 | 41,82 | 41,65 | 41,81 | 1,06% | - |
| 10.06.2026 | 41,35 | 42,47 | 41,13 | 41,37 | -1,05% | - |
| 09.06.2026 | 40,38 | 41,85 | 40,18 | 41,81 | 2,85% | - |
| 08.06.2026 | 40,27 | 40,73 | 39,89 | 40,65 | -1,98% | - |
| 05.06.2026 | 41,23 | 41,89 | 41,07 | 41,47 | 1,84% | - |
| 04.06.2026 | 40,81 | 41,30 | 40,61 | 40,72 | -3,96% | - |
| 03.06.2026 | 42,21 | 42,43 | 42,17 | 42,40 | 1,80% | - |
| 02.06.2026 | 41,18 | 42,47 | 41,18 | 41,65 | 0,75% | 2,00 |
| 01.06.2026 | 42,32 | 42,75 | 41,34 | 41,34 | -2,89% | 1.762,00 |
| 29.05.2026 | 41,87 | 42,59 | 41,46 | 42,57 | 2,83% | - |
| 28.05.2026 | 41,33 | 41,62 | 41,30 | 41,40 | 0,07% | - |
| 27.05.2026 | 41,42 | 42,86 | 40,87 | 41,37 | -0,19% | - |
| 26.05.2026 | 40,84 | 41,51 | 39,96 | 41,45 | 1,12% | - |
| 25.05.2026 | 40,65 | 42,21 | 39,86 | 40,99 | 4,89% | - |
| 22.05.2026 | 38,44 | 39,15 | 37,98 | 39,08 | 2,49% | - |
| 21.05.2026 | 37,69 | 38,84 | 37,69 | 38,13 | 1,79% | - |
| 20.05.2026 | 37,93 | 37,98 | 37,08 | 37,46 | -0,35% | - |
| 19.05.2026 | 38,78 | 39,13 | 37,41 | 37,59 | -2,89% | - |
| 18.05.2026 | 38,62 | 39,05 | 38,41 | 38,71 | -0,64% | - |
| 15.05.2026 | 40,13 | 40,66 | 38,71 | 38,96 | -4,49% | - |
| 14.05.2026 | 40,42 | 40,89 | 39,56 | 40,79 | 2,38% | - |
| 13.05.2026 | 37,85 | 39,91 | 37,79 | 39,84 | 6,18% | - |